Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.18 | 67.68 | 66.55 | 66.72 | 620,781 | -1.18(-1.74%) |
Apr 29, 2024 | 67.20 | 67.96 | 66.77 | 67.90 | 486,972 | +0.63(+0.94%) |
Apr 26, 2024 | 67.18 | 68.64 | 66.79 | 67.27 | 463,998 | +0.01(+0.01%) |
Apr 25, 2024 | 66.66 | 68.84 | 66.66 | 67.26 | 577,679 | +0.31(+0.46%) |
Apr 24, 2024 | 66.10 | 67.30 | 65.62 | 66.95 | 572,174 | +2.53(+3.93%) |
Apr 23, 2024 | 63.04 | 65.52 | 63.04 | 64.42 | 319,722 | +1.34(+2.12%) |
Apr 22, 2024 | 63.34 | 63.94 | 62.54 | 63.08 | 424,550 | +0.19(+0.30%) |
Apr 19, 2024 | 63.55 | 64.56 | 62.12 | 62.89 | 660,042 | -1.07(-1.67%) |
Apr 18, 2024 | 65.33 | 65.33 | 63.85 | 63.96 | 325,167 | -1.63(-2.49%) |
Apr 17, 2024 | 66.79 | 67.35 | 65.58 | 65.59 | 274,784 | -1.25(-1.87%) |
Apr 16, 2024 | 67.01 | 67.47 | 66.00 | 66.84 | 295,049 | -0.34(-0.51%) |
Apr 15, 2024 | 68.63 | 69.54 | 66.68 | 67.18 | 324,896 | -0.86(-1.26%) |
Apr 12, 2024 | 68.91 | 69.89 | 67.61 | 68.04 | 311,583 | -2.28(-3.24%) |
Apr 11, 2024 | 69.31 | 70.40 | 68.97 | 70.32 | 300,746 | +1.20(+1.74%) |
Apr 10, 2024 | 69.90 | 70.25 | 68.60 | 69.12 | 379,741 | -2.55(-3.56%) |
Apr 09, 2024 | 70.45 | 71.74 | 70.45 | 71.67 | 251,096 | +2.13(+3.06%) |
Apr 08, 2024 | 69.43 | 70.19 | 69.29 | 69.54 | 199,224 | +0.68(+0.99%) |
Apr 05, 2024 | 67.76 | 69.30 | 67.76 | 68.86 | 291,427 | +0.72(+1.06%) |
Apr 04, 2024 | 70.48 | 70.58 | 67.77 | 68.14 | 278,793 | -1.38(-1.99%) |
Apr 03, 2024 | 67.68 | 69.78 | 67.68 | 69.52 | 310,460 | +0.56(+0.81%) |
Apr 02, 2024 | 69.57 | 69.57 | 68.51 | 68.96 | 430,425 | -1.71(-2.42%) |
Apr 01, 2024 | 71.57 | 72.34 | 70.54 | 70.67 | 240,163 | -0.88(-1.23%) |
Mar 28, 2024 | 70.67 | 72.53 | 70.63 | 71.55 | 315,840 | +0.94(+1.33%) |
Mar 27, 2024 | 69.24 | 70.65 | 69.24 | 70.61 | 362,594 | +1.70(+2.47%) |
Mar 26, 2024 | 70.37 | 70.39 | 68.86 | 68.91 | 298,828 | -1.12(-1.60%) |
Mar 25, 2024 | 69.72 | 70.34 | 68.97 | 70.03 | 258,961 | -0.10(-0.14%) |
Mar 22, 2024 | 70.41 | 70.69 | 69.46 | 70.13 | 281,093 | -0.42(-0.60%) |
Mar 21, 2024 | 71.96 | 73.33 | 70.54 | 70.55 | 381,890 | +0.19(+0.27%) |
Mar 20, 2024 | 69.43 | 71.08 | 68.90 | 70.36 | 467,303 | +1.25(+1.81%) |
Mar 19, 2024 | 68.96 | 69.76 | 68.18 | 69.11 | 444,352 | -0.52(-0.75%) |
Mar 18, 2024 | 71.11 | 71.11 | 69.55 | 69.63 | 294,364 | -0.45(-0.64%) |
Mar 15, 2024 | 69.33 | 70.51 | 68.64 | 70.08 | 866,748 | -0.06(-0.09%) |
Mar 14, 2024 | 71.88 | 72.92 | 69.82 | 70.14 | 386,821 | -2.24(-3.09%) |
Mar 13, 2024 | 73.70 | 73.98 | 72.11 | 72.38 | 274,767 | -1.75(-2.36%) |
Mar 12, 2024 | 74.61 | 74.61 | 72.98 | 74.13 | 225,005 | -0.18(-0.24%) |
Mar 11, 2024 | 73.12 | 74.75 | 72.73 | 74.31 | 306,217 | +0.37(+0.50%) |
Mar 08, 2024 | 77.05 | 77.22 | 73.80 | 73.94 | 301,861 | -2.55(-3.33%) |
Mar 07, 2024 | 73.88 | 77.77 | 73.55 | 76.49 | 556,309 | +3.57(+4.90%) |
Mar 06, 2024 | 72.56 | 73.73 | 71.85 | 72.92 | 311,969 | +1.38(+1.93%) |
Mar 05, 2024 | 72.00 | 72.72 | 70.73 | 71.54 | 463,462 | -1.37(-1.88%) |
Mar 04, 2024 | 73.53 | 73.53 | 72.79 | 72.91 | 309,011 | +0.12(+0.16%) |
Mar 01, 2024 | 71.92 | 73.17 | 71.13 | 72.79 | 302,203 | +1.33(+1.86%) |
Feb 29, 2024 | 71.69 | 72.82 | 70.56 | 71.46 | 410,644 | +1.03(+1.46%) |
Feb 28, 2024 | 69.30 | 70.99 | 68.67 | 70.43 | 506,441 | +0.21(+0.30%) |
Feb 27, 2024 | 71.49 | 71.86 | 69.74 | 70.22 | 548,424 | -0.94(-1.32%) |
Feb 26, 2024 | 70.65 | 71.51 | 70.50 | 71.16 | 649,811 | +0.91(+1.29%) |
Feb 23, 2024 | 71.96 | 72.01 | 70.23 | 70.25 | 476,502 | -1.85(-2.57%) |
Feb 22, 2024 | 73.48 | 73.78 | 72.03 | 72.10 | 416,930 | -0.31(-0.43%) |
Feb 21, 2024 | 71.79 | 72.54 | 71.45 | 72.41 | 365,225 | +0.01(+0.01%) |
Feb 20, 2024 | 72.06 | 72.99 | 71.60 | 72.40 | 485,424 | -0.74(-1.01%) |
Feb 16, 2024 | 75.21 | 75.37 | 73.11 | 73.14 | 394,659 | -2.29(-3.04%) |
Feb 15, 2024 | 75.47 | 76.55 | 74.95 | 75.44 | 344,023 | +0.40(+0.53%) |
Feb 14, 2024 | 72.99 | 75.69 | 72.74 | 75.04 | 523,780 | +3.05(+4.24%) |
Feb 13, 2024 | 76.03 | 76.61 | 71.50 | 71.98 | 997,039 | -7.22(-9.11%) |
Feb 12, 2024 | 79.82 | 81.27 | 78.97 | 79.20 | 454,574 | -2.10(-2.59%) |
Feb 09, 2024 | 84.59 | 84.76 | 80.64 | 81.31 | 785,557 | +3.24(+4.15%) |
Feb 08, 2024 | 75.38 | 78.44 | 75.38 | 78.07 | 621,174 | +3.16(+4.22%) |
Feb 07, 2024 | 73.83 | 75.30 | 72.88 | 74.91 | 307,357 | +1.24(+1.68%) |
Feb 06, 2024 | 73.75 | 73.75 | 72.41 | 73.67 | 416,663 | -0.54(-0.73%) |
Feb 05, 2024 | 75.21 | 75.66 | 73.67 | 74.21 | 541,491 | -1.00(-1.33%) |
Feb 02, 2024 | 74.60 | 75.23 | 73.76 | 75.21 | 502,923 | -0.16(-0.21%) |