Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 65.78 | 66.20 | 64.44 | 64.80 | 154,357 | -1.44(-2.17%) |
Apr 29, 2024 | 65.73 | 66.83 | 65.73 | 66.24 | 141,141 | +0.78(+1.19%) |
Apr 26, 2024 | 65.34 | 67.01 | 64.27 | 65.46 | 117,291 | +2.47(+3.92%) |
Apr 25, 2024 | 63.50 | 63.50 | 62.49 | 62.99 | 70,884 | -1.04(-1.62%) |
Apr 24, 2024 | 63.72 | 64.67 | 63.12 | 64.03 | 74,171 | -0.20(-0.31%) |
Apr 23, 2024 | 62.77 | 64.42 | 62.77 | 64.23 | 69,725 | +1.46(+2.33%) |
Apr 22, 2024 | 63.24 | 63.51 | 62.40 | 62.77 | 107,715 | -0.49(-0.77%) |
Apr 19, 2024 | 62.39 | 63.78 | 62.39 | 63.26 | 163,060 | +0.64(+1.02%) |
Apr 18, 2024 | 63.04 | 63.49 | 62.51 | 62.62 | 85,261 | -0.42(-0.67%) |
Apr 17, 2024 | 64.20 | 64.20 | 63.04 | 63.04 | 59,280 | -1.08(-1.68%) |
Apr 16, 2024 | 64.04 | 64.44 | 63.30 | 64.12 | 54,234 | -0.33(-0.51%) |
Apr 15, 2024 | 65.10 | 65.10 | 63.97 | 64.45 | 80,610 | -0.20(-0.31%) |
Apr 12, 2024 | 65.00 | 65.46 | 63.77 | 64.65 | 99,549 | -1.01(-1.54%) |
Apr 11, 2024 | 66.97 | 66.98 | 65.19 | 65.66 | 103,959 | -1.41(-2.10%) |
Apr 10, 2024 | 65.90 | 67.19 | 65.90 | 67.07 | 182,540 | +0.11(+0.16%) |
Apr 09, 2024 | 65.52 | 67.26 | 65.33 | 66.96 | 98,517 | +1.76(+2.70%) |
Apr 08, 2024 | 64.45 | 65.33 | 63.75 | 65.20 | 75,265 | +0.87(+1.35%) |
Apr 05, 2024 | 63.27 | 64.64 | 63.16 | 64.33 | 125,863 | +0.56(+0.88%) |
Apr 04, 2024 | 64.20 | 64.58 | 63.47 | 63.77 | 79,733 | -0.01(-0.02%) |
Apr 03, 2024 | 63.68 | 64.64 | 63.59 | 63.78 | 97,960 | -0.25(-0.39%) |
Apr 02, 2024 | 65.19 | 65.19 | 63.74 | 64.03 | 122,322 | -1.96(-2.97%) |
Apr 01, 2024 | 66.32 | 67.42 | 65.20 | 65.99 | 68,877 | -0.37(-0.56%) |
Mar 28, 2024 | 67.36 | 67.81 | 66.15 | 66.36 | 100,577 | -0.84(-1.25%) |
Mar 27, 2024 | 66.57 | 67.27 | 66.07 | 67.20 | 87,472 | +1.30(+1.97%) |
Mar 26, 2024 | 66.00 | 66.70 | 65.42 | 65.90 | 107,696 | +0.52(+0.80%) |
Mar 25, 2024 | 66.90 | 67.66 | 65.19 | 65.38 | 75,861 | -1.06(-1.60%) |
Mar 22, 2024 | 67.62 | 67.80 | 66.19 | 66.44 | 73,688 | -0.90(-1.34%) |
Mar 21, 2024 | 67.63 | 68.14 | 67.14 | 67.34 | 71,657 | +0.28(+0.42%) |
Mar 20, 2024 | 67.14 | 67.37 | 65.70 | 67.06 | 109,959 | -0.01(-0.01%) |
Mar 19, 2024 | 66.24 | 67.41 | 66.24 | 67.07 | 89,862 | +0.37(+0.55%) |
Mar 18, 2024 | 66.99 | 67.71 | 66.53 | 66.70 | 67,815 | -0.14(-0.21%) |
Mar 15, 2024 | 66.77 | 67.69 | 66.12 | 66.84 | 218,913 | -0.66(-0.98%) |
Mar 14, 2024 | 66.73 | 67.87 | 65.94 | 67.50 | 162,100 | +0.89(+1.34%) |
Mar 13, 2024 | 66.17 | 66.76 | 65.75 | 66.61 | 96,330 | +0.56(+0.85%) |
Mar 12, 2024 | 64.88 | 66.13 | 64.38 | 66.05 | 111,263 | +1.43(+2.21%) |
Mar 11, 2024 | 66.84 | 66.85 | 64.36 | 64.62 | 153,846 | -2.41(-3.60%) |
Mar 08, 2024 | 68.47 | 69.46 | 67.04 | 67.04 | 104,826 | -1.44(-2.10%) |
Mar 07, 2024 | 68.27 | 69.01 | 67.61 | 68.47 | 93,846 | +0.89(+1.31%) |
Mar 06, 2024 | 67.37 | 67.79 | 65.99 | 67.59 | 157,172 | +0.32(+0.47%) |
Mar 05, 2024 | 67.08 | 68.02 | 65.72 | 67.27 | 224,543 | -0.49(-0.72%) |
Mar 04, 2024 | 67.40 | 68.79 | 67.37 | 67.76 | 147,094 | +0.36(+0.53%) |
Mar 01, 2024 | 69.83 | 69.83 | 66.48 | 67.40 | 264,375 | -2.43(-3.49%) |
Feb 29, 2024 | 71.02 | 71.79 | 67.34 | 69.83 | 387,754 | -1.06(-1.49%) |
Feb 28, 2024 | 64.84 | 74.46 | 64.83 | 70.89 | 536,916 | +8.93(+14.41%) |
Feb 27, 2024 | 61.68 | 62.90 | 61.05 | 61.96 | 150,221 | +0.43(+0.70%) |
Feb 26, 2024 | 61.72 | 62.73 | 60.94 | 61.53 | 151,159 | -0.51(-0.82%) |
Feb 23, 2024 | 60.46 | 62.21 | 59.73 | 62.04 | 85,432 | +1.51(+2.49%) |
Feb 22, 2024 | 62.68 | 62.80 | 60.24 | 60.53 | 115,257 | -1.61(-2.58%) |
Feb 21, 2024 | 62.09 | 62.49 | 61.58 | 62.14 | 83,050 | -0.20(-0.32%) |
Feb 20, 2024 | 61.67 | 62.66 | 61.64 | 62.34 | 111,194 | -0.06(-0.10%) |
Feb 16, 2024 | 61.80 | 63.30 | 61.74 | 62.40 | 104,023 | +0.47(+0.76%) |
Feb 15, 2024 | 61.08 | 62.21 | 60.70 | 61.93 | 133,140 | +1.51(+2.49%) |
Feb 14, 2024 | 59.54 | 60.45 | 58.90 | 60.42 | 88,849 | +1.61(+2.73%) |
Feb 13, 2024 | 60.79 | 61.12 | 58.52 | 58.82 | 118,402 | -3.25(-5.24%) |
Feb 12, 2024 | 61.33 | 63.30 | 61.20 | 62.07 | 122,233 | +0.74(+1.20%) |
Feb 09, 2024 | 61.69 | 61.85 | 60.85 | 61.33 | 77,266 | +0.28(+0.46%) |
Feb 08, 2024 | 59.21 | 61.60 | 58.67 | 61.05 | 132,849 | +1.92(+3.25%) |
Feb 07, 2024 | 60.04 | 60.04 | 58.27 | 59.13 | 65,652 | -0.97(-1.62%) |
Feb 06, 2024 | 57.78 | 60.21 | 57.46 | 60.10 | 114,595 | +2.18(+3.77%) |
Feb 05, 2024 | 57.88 | 58.55 | 57.46 | 57.92 | 74,623 | -0.64(-1.09%) |
Feb 02, 2024 | 57.89 | 58.87 | 57.41 | 58.56 | 71,190 | -0.09(-0.15%) |