Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.84 | 64.25 | 61.39 | 61.40 | 5,113,842 | -3.04(-4.72%) |
Apr 29, 2024 | 64.50 | 64.72 | 63.41 | 64.44 | 3,575,313 | +0.62(+0.97%) |
Apr 26, 2024 | 63.10 | 64.41 | 62.87 | 63.82 | 4,979,838 | +1.79(+2.89%) |
Apr 25, 2024 | 60.43 | 62.35 | 59.84 | 62.03 | 7,441,051 | -0.85(-1.35%) |
Apr 24, 2024 | 63.29 | 63.56 | 62.00 | 62.88 | 5,784,566 | -0.05(-0.08%) |
Apr 23, 2024 | 61.56 | 63.12 | 61.36 | 62.93 | 6,281,750 | +2.18(+3.59%) |
Apr 22, 2024 | 60.15 | 61.78 | 59.28 | 60.75 | 7,121,100 | +1.59(+2.69%) |
Apr 19, 2024 | 60.76 | 61.13 | 58.74 | 59.16 | 8,056,192 | -1.62(-2.67%) |
Apr 18, 2024 | 61.73 | 62.52 | 60.47 | 60.78 | 9,350,433 | -0.48(-0.78%) |
Apr 17, 2024 | 63.30 | 63.36 | 60.73 | 61.26 | 9,676,611 | -1.11(-1.78%) |
Apr 16, 2024 | 62.92 | 63.50 | 61.90 | 62.37 | 8,815,180 | -0.40(-0.64%) |
Apr 15, 2024 | 66.85 | 66.92 | 62.43 | 62.77 | 9,136,237 | -2.43(-3.73%) |
Apr 12, 2024 | 66.62 | 67.19 | 64.54 | 65.20 | 7,446,196 | -2.90(-4.26%) |
Apr 11, 2024 | 67.17 | 68.66 | 65.78 | 68.10 | 6,504,005 | +1.42(+2.13%) |
Apr 10, 2024 | 66.38 | 67.45 | 65.84 | 66.68 | 8,930,482 | -2.02(-2.94%) |
Apr 09, 2024 | 69.20 | 69.29 | 66.77 | 68.70 | 5,639,351 | +0.24(+0.35%) |
Apr 08, 2024 | 68.70 | 69.10 | 68.19 | 68.46 | 8,044,102 | +0.06(+0.09%) |
Apr 05, 2024 | 66.90 | 69.21 | 66.72 | 68.40 | 8,073,699 | +2.06(+3.11%) |
Apr 04, 2024 | 70.54 | 70.68 | 66.25 | 66.34 | 7,905,296 | -2.63(-3.81%) |
Apr 03, 2024 | 68.31 | 69.58 | 68.28 | 68.97 | 5,552,209 | +0.20(+0.29%) |
Apr 02, 2024 | 68.53 | 68.82 | 67.82 | 68.77 | 5,233,143 | -1.42(-2.02%) |
Apr 01, 2024 | 70.81 | 71.03 | 69.65 | 70.19 | 8,042,949 | -0.36(-0.51%) |
Mar 28, 2024 | 70.59 | 71.15 | 70.43 | 70.55 | 3,904,299 | -0.04(-0.06%) |
Mar 27, 2024 | 70.03 | 70.61 | 69.13 | 70.59 | 5,096,795 | +1.75(+2.54%) |
Mar 26, 2024 | 69.94 | 70.07 | 68.77 | 68.84 | 7,727,614 | -0.58(-0.84%) |
Mar 25, 2024 | 69.38 | 69.83 | 69.30 | 69.42 | 8,507,010 | -0.59(-0.84%) |
Mar 22, 2024 | 70.33 | 70.54 | 69.88 | 70.01 | 3,529,043 | -0.33(-0.47%) |
Mar 21, 2024 | 70.88 | 71.16 | 70.28 | 70.34 | 5,462,652 | +0.59(+0.85%) |
Mar 20, 2024 | 67.94 | 69.83 | 67.64 | 69.75 | 5,910,843 | +1.71(+2.51%) |
Mar 19, 2024 | 66.67 | 68.14 | 66.25 | 68.04 | 5,566,572 | +1.12(+1.67%) |
Mar 18, 2024 | 67.36 | 67.95 | 66.74 | 66.92 | 9,721,691 | +1.18(+1.79%) |
Mar 15, 2024 | 65.97 | 66.53 | 65.22 | 65.74 | 6,360,049 | -1.46(-2.17%) |
Mar 14, 2024 | 68.02 | 68.06 | 65.97 | 67.20 | 6,765,609 | -0.47(-0.69%) |
Mar 13, 2024 | 68.12 | 68.20 | 67.10 | 67.67 | 5,114,929 | -0.36(-0.53%) |
Mar 12, 2024 | 66.74 | 68.25 | 65.73 | 68.03 | 8,309,204 | +2.11(+3.20%) |
Mar 11, 2024 | 65.60 | 66.14 | 64.84 | 65.92 | 8,879,243 | -0.22(-0.33%) |
Mar 08, 2024 | 67.62 | 68.69 | 65.89 | 66.14 | 11,477,567 | -1.25(-1.85%) |
Mar 07, 2024 | 66.69 | 67.78 | 66.34 | 67.39 | 5,940,245 | +1.90(+2.90%) |
Mar 06, 2024 | 65.79 | 66.36 | 64.97 | 65.49 | 6,755,967 | +1.00(+1.55%) |
Mar 05, 2024 | 65.71 | 65.89 | 63.63 | 64.49 | 6,003,368 | -2.02(-3.04%) |
Mar 04, 2024 | 66.42 | 67.28 | 66.42 | 66.51 | 3,598,485 | -0.26(-0.39%) |
Mar 01, 2024 | 65.29 | 66.95 | 65.14 | 66.77 | 6,462,018 | +1.83(+2.82%) |
Feb 29, 2024 | 64.98 | 65.59 | 63.93 | 64.94 | 6,824,512 | +0.63(+0.98%) |
Feb 28, 2024 | 63.99 | 64.58 | 63.86 | 64.31 | 3,895,759 | -0.31(-0.48%) |
Feb 27, 2024 | 64.55 | 64.71 | 63.80 | 64.62 | 4,052,009 | +0.32(+0.50%) |
Feb 26, 2024 | 65.17 | 65.34 | 64.25 | 64.30 | 4,157,297 | -0.72(-1.11%) |
Feb 23, 2024 | 65.56 | 65.91 | 64.75 | 65.02 | 5,784,298 | +0.08(+0.12%) |
Feb 22, 2024 | 63.61 | 65.28 | 63.27 | 64.94 | 7,276,112 | +3.77(+6.16%) |
Feb 21, 2024 | 60.51 | 61.24 | 59.83 | 61.17 | 5,508,263 | +0.14(+0.23%) |
Feb 20, 2024 | 61.42 | 61.66 | 60.18 | 61.03 | 6,438,391 | -1.04(-1.68%) |
Feb 16, 2024 | 62.94 | 63.36 | 61.81 | 62.07 | 6,962,139 | -0.97(-1.54%) |
Feb 15, 2024 | 62.06 | 63.13 | 61.85 | 63.04 | 7,427,067 | +1.17(+1.89%) |
Feb 14, 2024 | 61.24 | 62.05 | 60.35 | 61.87 | 6,317,605 | +1.59(+2.64%) |
Feb 13, 2024 | 60.40 | 60.91 | 58.99 | 60.28 | 8,752,471 | -2.57(-4.09%) |
Feb 12, 2024 | 62.96 | 63.81 | 62.60 | 62.85 | 4,887,466 | -0.12(-0.19%) |
Feb 09, 2024 | 62.11 | 63.14 | 61.98 | 62.97 | 5,296,023 | +1.02(+1.65%) |
Feb 08, 2024 | 61.86 | 62.07 | 61.54 | 61.95 | 3,954,015 | +0.07(+0.11%) |
Feb 07, 2024 | 61.24 | 62.06 | 60.91 | 61.88 | 4,695,998 | +1.48(+2.45%) |
Feb 06, 2024 | 60.26 | 60.54 | 59.71 | 60.40 | 4,841,240 | +0.49(+0.82%) |
Feb 05, 2024 | 60.34 | 60.51 | 59.07 | 59.91 | 9,534,572 | -0.68(-1.12%) |
Feb 02, 2024 | 58.92 | 61.21 | 58.79 | 60.59 | 8,400,230 | +1.82(+3.10%) |