Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 65.98 | 66.02 | 64.95 | 64.95 | 74,203 | -1.23(-1.86%) |
Apr 29, 2024 | 65.90 | 66.20 | 65.80 | 66.18 | 39,108 | +0.47(+0.72%) |
Apr 26, 2024 | 65.49 | 65.86 | 65.49 | 65.71 | 43,390 | +0.16(+0.24%) |
Apr 25, 2024 | 65.12 | 65.73 | 64.58 | 65.55 | 51,857 | +0.12(+0.18%) |
Apr 24, 2024 | 65.80 | 66.01 | 64.85 | 65.43 | 46,738 | -0.42(-0.64%) |
Apr 23, 2024 | 65.18 | 65.93 | 65.18 | 65.85 | 289,200 | +0.98(+1.51%) |
Apr 22, 2024 | 64.68 | 65.27 | 64.48 | 64.87 | 45,229 | +0.40(+0.62%) |
Apr 19, 2024 | 64.61 | 64.90 | 64.21 | 64.47 | 53,430 | +0.01(+0.02%) |
Apr 18, 2024 | 64.93 | 65.32 | 64.40 | 64.46 | 69,369 | -0.30(-0.46%) |
Apr 17, 2024 | 65.60 | 65.60 | 64.46 | 64.76 | 38,977 | -0.53(-0.81%) |
Apr 16, 2024 | 65.35 | 65.52 | 64.91 | 65.29 | 94,737 | -0.13(-0.20%) |
Apr 15, 2024 | 66.78 | 66.78 | 65.25 | 65.42 | 48,651 | -0.51(-0.77%) |
Apr 12, 2024 | 66.32 | 66.50 | 65.68 | 65.93 | 44,081 | -0.81(-1.21%) |
Apr 11, 2024 | 66.74 | 66.90 | 66.18 | 66.74 | 40,478 | +0.08(+0.11%) |
Apr 10, 2024 | 66.36 | 66.77 | 66.24 | 66.66 | 97,565 | -0.76(-1.13%) |
Apr 09, 2024 | 67.66 | 67.68 | 66.63 | 67.42 | 69,076 | -0.14(-0.21%) |
Apr 08, 2024 | 67.75 | 67.78 | 67.46 | 67.56 | 43,149 | -0.05(-0.07%) |
Apr 05, 2024 | 66.89 | 67.72 | 66.85 | 67.61 | 58,278 | +0.96(+1.44%) |
Apr 04, 2024 | 67.80 | 67.96 | 66.50 | 66.65 | 91,730 | -0.60(-0.89%) |
Apr 03, 2024 | 66.81 | 67.40 | 66.80 | 67.25 | 65,536 | +0.41(+0.62%) |
Apr 02, 2024 | 67.00 | 67.05 | 66.73 | 66.84 | 62,177 | -0.42(-0.62%) |
Apr 01, 2024 | 67.98 | 67.98 | 67.19 | 67.26 | 127,059 | -0.55(-0.81%) |
Mar 28, 2024 | 67.74 | 67.94 | 67.91 | 67.81 | 67,506 | +0.05(+0.07%) |
Mar 27, 2024 | 67.25 | 67.76 | 67.17 | 67.76 | 53,383 | +1.01(+1.51%) |
Mar 26, 2024 | 67.04 | 67.10 | 66.73 | 66.75 | 54,003 | -0.15(-0.22%) |
Mar 25, 2024 | 67.36 | 67.36 | 66.89 | 66.90 | 68,750 | -0.38(-0.56%) |
Mar 22, 2024 | 67.77 | 67.77 | 67.25 | 67.28 | 67,584 | -0.29(-0.43%) |
Mar 21, 2024 | 67.04 | 67.66 | 67.04 | 67.57 | 52,054 | +0.73(+1.09%) |
Mar 20, 2024 | 65.99 | 66.85 | 65.84 | 66.84 | 51,201 | +0.84(+1.27%) |
Mar 19, 2024 | 65.44 | 66.00 | 65.40 | 66.00 | 56,327 | +0.59(+0.90%) |
Mar 18, 2024 | 65.57 | 65.65 | 65.35 | 65.41 | 48,902 | +0.11(+0.17%) |
Mar 15, 2024 | 65.07 | 65.53 | 65.07 | 65.30 | 27,737 | +0.11(+0.16%) |
Mar 14, 2024 | 65.72 | 65.72 | 64.81 | 65.19 | 51,765 | -0.44(-0.67%) |
Mar 13, 2024 | 65.41 | 65.71 | 65.41 | 65.63 | 125,759 | +0.22(+0.34%) |
Mar 12, 2024 | 65.15 | 65.46 | 64.78 | 65.41 | 57,212 | +0.34(+0.52%) |
Mar 11, 2024 | 65.32 | 65.32 | 64.62 | 65.07 | 56,046 | -0.35(-0.54%) |
Mar 08, 2024 | 65.82 | 66.15 | 65.28 | 65.42 | 78,288 | -0.24(-0.36%) |
Mar 07, 2024 | 65.48 | 65.70 | 65.35 | 65.66 | 48,705 | +0.54(+0.83%) |
Mar 06, 2024 | 65.06 | 65.43 | 64.97 | 65.12 | 53,295 | +0.40(+0.62%) |
Mar 05, 2024 | 65.19 | 65.27 | 64.44 | 64.72 | 66,772 | -0.56(-0.86%) |
Mar 04, 2024 | 65.16 | 65.47 | 65.16 | 65.28 | 69,374 | +0.21(+0.32%) |
Mar 01, 2024 | 64.78 | 65.07 | 64.54 | 65.07 | 363,992 | +0.36(+0.55%) |
Feb 29, 2024 | 64.81 | 64.83 | 64.42 | 64.71 | 72,665 | +0.21(+0.32%) |
Feb 28, 2024 | 64.25 | 64.64 | 64.19 | 64.50 | 90,563 | +0.17(+0.26%) |
Feb 27, 2024 | 64.29 | 64.44 | 64.04 | 64.34 | 52,198 | +0.11(+0.17%) |
Feb 26, 2024 | 64.25 | 64.35 | 64.14 | 64.23 | 54,560 | -0.03(-0.05%) |
Feb 23, 2024 | 63.96 | 64.33 | 63.96 | 64.26 | 42,787 | +0.41(+0.64%) |
Feb 22, 2024 | 63.53 | 63.92 | 63.53 | 63.85 | 61,863 | +0.70(+1.11%) |
Feb 21, 2024 | 62.77 | 63.15 | 62.70 | 63.15 | 51,734 | +0.19(+0.30%) |
Feb 20, 2024 | 62.99 | 63.11 | 62.78 | 62.96 | 76,929 | -0.32(-0.50%) |
Feb 16, 2024 | 63.48 | 63.68 | 63.22 | 63.28 | 38,205 | -0.37(-0.58%) |
Feb 15, 2024 | 63.29 | 63.66 | 63.10 | 63.65 | 57,878 | +0.54(+0.85%) |
Feb 14, 2024 | 62.40 | 63.11 | 62.40 | 63.11 | 62,703 | +1.17(+1.88%) |
Feb 13, 2024 | 62.05 | 62.19 | 61.53 | 61.94 | 55,769 | -0.96(-1.52%) |
Feb 12, 2024 | 62.70 | 63.00 | 62.66 | 62.90 | 44,365 | +0.24(+0.38%) |
Feb 09, 2024 | 62.50 | 62.68 | 62.31 | 62.66 | 48,400 | +0.18(+0.29%) |
Feb 08, 2024 | 62.49 | 62.52 | 62.19 | 62.48 | 37,924 | +0.17(+0.27%) |
Feb 07, 2024 | 62.20 | 62.53 | 62.07 | 62.31 | 41,321 | +0.41(+0.66%) |
Feb 06, 2024 | 61.32 | 61.90 | 61.32 | 61.90 | 51,794 | +0.57(+0.93%) |
Feb 05, 2024 | 61.53 | 61.53 | 60.98 | 61.33 | 89,026 | -0.51(-0.82%) |
Feb 02, 2024 | 61.30 | 62.01 | 60.99 | 61.84 | 61,816 | +0.37(+0.60%) |