Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 63.17 | 65.76 | 62.82 | 65.61 | 1,062,617 | +2.92(+4.66%) |
Apr 22, 2024 | 61.61 | 62.99 | 61.15 | 62.69 | 1,236,137 | +1.66(+2.72%) |
Apr 19, 2024 | 61.00 | 62.10 | 60.82 | 61.03 | 1,713,776 | +0.62(+1.03%) |
Apr 18, 2024 | 62.82 | 62.92 | 60.26 | 60.41 | 1,191,275 | -0.51(-0.84%) |
Apr 17, 2024 | 62.48 | 62.58 | 60.58 | 60.92 | 885,563 | -0.91(-1.47%) |
Apr 16, 2024 | 62.03 | 62.43 | 61.26 | 61.83 | 866,761 | -1.31(-2.07%) |
Apr 15, 2024 | 64.45 | 64.80 | 62.86 | 63.14 | 1,064,807 | -0.96(-1.50%) |
Apr 12, 2024 | 64.19 | 64.31 | 63.50 | 64.10 | 695,145 | -0.71(-1.10%) |
Apr 11, 2024 | 64.35 | 65.02 | 63.86 | 64.81 | 777,561 | +1.06(+1.66%) |
Apr 10, 2024 | 64.42 | 64.72 | 62.96 | 63.75 | 1,238,957 | -3.29(-4.91%) |
Apr 09, 2024 | 67.28 | 67.46 | 65.82 | 67.04 | 940,444 | +0.59(+0.89%) |
Apr 08, 2024 | 67.63 | 67.81 | 66.18 | 66.45 | 789,839 | -0.91(-1.35%) |
Apr 05, 2024 | 66.31 | 67.66 | 66.31 | 67.36 | 820,017 | +0.94(+1.42%) |
Apr 04, 2024 | 69.07 | 69.07 | 66.27 | 66.42 | 1,119,663 | -1.76(-2.58%) |
Apr 03, 2024 | 67.40 | 68.26 | 67.25 | 68.18 | 752,628 | +0.48(+0.71%) |
Apr 02, 2024 | 68.80 | 68.98 | 67.00 | 67.70 | 1,207,763 | -2.17(-3.11%) |
Apr 01, 2024 | 71.03 | 71.34 | 69.53 | 69.87 | 620,264 | -1.01(-1.42%) |
Mar 28, 2024 | 69.74 | 70.84 | 70.83 | 70.88 | 1,639,248 | +1.32(+1.90%) |
Mar 27, 2024 | 68.91 | 69.61 | 68.12 | 69.56 | 697,053 | +1.38(+2.02%) |
Mar 26, 2024 | 68.50 | 69.06 | 68.08 | 68.18 | 767,122 | -0.22(-0.32%) |
Mar 25, 2024 | 68.08 | 69.00 | 67.66 | 68.40 | 1,486,183 | +0.00(+0.00%) |
Mar 22, 2024 | 68.88 | 69.05 | 67.96 | 68.40 | 1,289,300 | -0.22(-0.32%) |
Mar 21, 2024 | 71.39 | 72.00 | 68.51 | 68.62 | 2,548,373 | -1.27(-1.82%) |
Mar 20, 2024 | 68.22 | 70.28 | 67.51 | 69.89 | 1,295,945 | +1.66(+2.43%) |
Mar 19, 2024 | 66.91 | 68.45 | 66.64 | 68.23 | 760,872 | +1.17(+1.74%) |
Mar 18, 2024 | 68.49 | 68.60 | 65.92 | 67.06 | 1,372,451 | -0.84(-1.24%) |
Mar 15, 2024 | 66.00 | 67.93 | 65.81 | 67.90 | 3,196,939 | +1.01(+1.51%) |
Mar 14, 2024 | 68.86 | 69.74 | 66.19 | 66.89 | 1,504,299 | -3.28(-4.67%) |
Mar 13, 2024 | 69.59 | 70.91 | 69.59 | 70.17 | 1,137,242 | +0.81(+1.17%) |
Mar 12, 2024 | 68.30 | 69.67 | 67.73 | 69.36 | 997,331 | +0.26(+0.38%) |
Mar 11, 2024 | 69.21 | 69.47 | 68.33 | 69.10 | 879,293 | -0.35(-0.50%) |
Mar 08, 2024 | 70.35 | 70.88 | 68.76 | 69.45 | 727,870 | -0.42(-0.60%) |
Mar 07, 2024 | 69.17 | 70.70 | 68.86 | 69.87 | 1,289,720 | +1.46(+2.13%) |
Mar 06, 2024 | 68.27 | 68.83 | 67.68 | 68.41 | 913,246 | +0.91(+1.35%) |
Mar 05, 2024 | 67.82 | 69.19 | 67.27 | 67.50 | 1,090,442 | -0.36(-0.53%) |
Mar 04, 2024 | 68.66 | 69.58 | 67.81 | 67.86 | 1,076,423 | -0.38(-0.56%) |
Mar 01, 2024 | 66.46 | 68.27 | 65.95 | 68.24 | 997,067 | +1.81(+2.72%) |
Feb 29, 2024 | 64.45 | 66.65 | 64.45 | 66.43 | 1,606,140 | +2.47(+3.86%) |
Feb 28, 2024 | 63.51 | 64.29 | 63.22 | 63.96 | 930,678 | +0.26(+0.41%) |
Feb 27, 2024 | 63.92 | 64.60 | 63.21 | 63.70 | 936,084 | +0.28(+0.44%) |
Feb 26, 2024 | 63.61 | 63.92 | 63.17 | 63.42 | 576,436 | -0.23(-0.36%) |
Feb 23, 2024 | 63.07 | 64.20 | 63.05 | 63.65 | 735,486 | +0.91(+1.45%) |
Feb 22, 2024 | 62.28 | 62.99 | 62.22 | 62.74 | 759,532 | +0.72(+1.16%) |
Feb 21, 2024 | 62.36 | 62.76 | 61.30 | 62.02 | 971,716 | +0.33(+0.53%) |
Feb 20, 2024 | 60.33 | 61.72 | 60.28 | 61.69 | 1,051,420 | +0.42(+0.69%) |
Feb 16, 2024 | 61.91 | 62.52 | 61.25 | 61.27 | 944,240 | -1.80(-2.85%) |
Feb 15, 2024 | 62.11 | 63.23 | 61.69 | 63.07 | 1,156,328 | +1.38(+2.24%) |
Feb 14, 2024 | 61.47 | 62.08 | 60.56 | 61.69 | 1,072,086 | +1.27(+2.10%) |
Feb 13, 2024 | 60.39 | 61.27 | 60.00 | 60.42 | 1,214,380 | -3.05(-4.81%) |
Feb 12, 2024 | 61.02 | 63.82 | 61.02 | 63.47 | 1,274,276 | +2.57(+4.22%) |
Feb 09, 2024 | 60.61 | 61.40 | 60.25 | 60.90 | 880,949 | +0.24(+0.40%) |
Feb 08, 2024 | 60.12 | 60.74 | 59.75 | 60.66 | 859,265 | +0.69(+1.15%) |
Feb 07, 2024 | 59.61 | 60.60 | 59.47 | 59.97 | 893,560 | +0.74(+1.25%) |
Feb 06, 2024 | 58.98 | 59.38 | 58.28 | 59.23 | 1,439,794 | +0.43(+0.73%) |
Feb 05, 2024 | 58.64 | 59.37 | 57.95 | 58.80 | 1,366,370 | -0.92(-1.54%) |
Feb 02, 2024 | 59.18 | 60.42 | 58.49 | 59.72 | 1,166,717 | -0.90(-1.48%) |