Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 61.85 | 62.47 | 61.63 | 62.30 | 3,546 | -0.08(-0.12%) |
Apr 24, 2024 | 62.69 | 62.70 | 62.05 | 62.37 | 4,492 | +0.13(+0.21%) |
Apr 23, 2024 | 62.01 | 62.37 | 62.01 | 62.24 | 3,898 | +0.47(+0.77%) |
Apr 22, 2024 | 61.59 | 62.13 | 61.48 | 61.77 | 16,275 | +0.38(+0.62%) |
Apr 19, 2024 | 61.43 | 61.43 | 61.27 | 61.39 | 5,277 | -0.20(-0.32%) |
Apr 18, 2024 | 62.21 | 62.21 | 61.50 | 61.58 | 6,609 | -0.47(-0.75%) |
Apr 17, 2024 | 62.15 | 62.18 | 62.05 | 62.05 | 2,050 | -0.44(-0.70%) |
Apr 16, 2024 | 62.42 | 62.67 | 62.39 | 62.49 | 4,237 | -0.08(-0.13%) |
Apr 15, 2024 | 63.74 | 63.74 | 62.45 | 62.57 | 3,041 | -0.58(-0.92%) |
Apr 12, 2024 | 63.25 | 63.35 | 62.95 | 63.15 | 1,779 | -0.71(-1.11%) |
Apr 11, 2024 | 63.84 | 64.21 | 63.69 | 63.86 | 6,456 | -0.20(-0.31%) |
Apr 10, 2024 | 64.12 | 64.16 | 64.02 | 64.06 | 1,986 | -0.88(-1.35%) |
Apr 09, 2024 | 65.17 | 65.17 | 64.59 | 64.94 | 1,736 | -0.05(-0.08%) |
Apr 08, 2024 | 64.98 | 65.15 | 64.97 | 64.99 | 5,045 | +0.15(+0.24%) |
Apr 05, 2024 | 64.35 | 64.88 | 64.35 | 64.84 | 4,303 | +0.65(+1.01%) |
Apr 04, 2024 | 65.58 | 65.58 | 64.15 | 64.19 | 2,728 | -0.90(-1.38%) |
Apr 03, 2024 | 65.23 | 65.34 | 65.09 | 65.09 | 4,900 | +0.01(+0.01%) |
Apr 02, 2024 | 65.18 | 65.18 | 64.87 | 65.08 | 3,270 | -0.54(-0.83%) |
Apr 01, 2024 | 65.52 | 65.69 | 65.49 | 65.63 | 18,593 | -0.45(-0.69%) |
Mar 28, 2024 | 66.28 | 66.28 | 66.01 | 66.08 | 1,060 | +0.31(+0.47%) |
Mar 27, 2024 | 65.45 | 65.77 | 65.40 | 65.77 | 2,242 | +0.77(+1.18%) |
Mar 26, 2024 | 65.19 | 65.26 | 65.00 | 65.00 | 2,562 | -0.04(-0.07%) |
Mar 25, 2024 | 65.18 | 65.19 | 65.04 | 65.04 | 5,335 | -0.51(-0.78%) |
Mar 22, 2024 | 65.63 | 65.63 | 65.51 | 65.56 | 1,544 | -0.51(-0.77%) |
Mar 21, 2024 | 65.85 | 66.33 | 65.85 | 66.07 | 1,632 | +0.43(+0.65%) |
Mar 20, 2024 | 65.74 | 65.75 | 65.64 | 65.64 | 847 | +0.63(+0.97%) |
Mar 19, 2024 | 64.91 | 65.01 | 64.91 | 65.01 | 1,195 | +0.35(+0.54%) |
Mar 18, 2024 | 64.98 | 65.01 | 64.66 | 64.66 | 3,795 | +0.12(+0.19%) |
Mar 15, 2024 | 64.63 | 64.63 | 64.54 | 64.54 | 618 | -0.27(-0.42%) |
Mar 14, 2024 | 64.73 | 64.80 | 64.73 | 64.80 | 408 | -0.39(-0.60%) |
Mar 13, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 357 | -0.25(-0.39%) |
Mar 12, 2024 | 65.09 | 65.45 | 65.09 | 65.45 | 805 | +0.57(+0.88%) |
Mar 11, 2024 | 64.44 | 64.88 | 64.44 | 64.88 | 3,963 | -0.02(-0.03%) |
Mar 08, 2024 | 65.55 | 65.55 | 64.90 | 64.90 | 1,590 | -0.82(-1.25%) |
Mar 07, 2024 | 65.75 | 65.83 | 65.69 | 65.72 | 3,854 | +0.67(+1.03%) |
Mar 06, 2024 | 64.92 | 65.05 | 64.90 | 65.05 | 1,916 | +0.56(+0.87%) |
Mar 05, 2024 | 65.01 | 65.01 | 64.33 | 64.49 | 2,333 | -0.72(-1.10%) |
Mar 04, 2024 | 65.33 | 65.42 | 65.21 | 65.21 | 3,685 | +0.06(+0.09%) |
Mar 01, 2024 | 64.75 | 65.15 | 64.75 | 65.15 | 1,394 | +0.64(+1.00%) |
Feb 29, 2024 | 64.55 | 64.59 | 64.27 | 64.51 | 1,959 | +0.23(+0.35%) |
Feb 28, 2024 | 63.89 | 64.32 | 63.89 | 64.28 | 3,545 | +0.08(+0.13%) |
Feb 27, 2024 | 64.17 | 64.20 | 64.17 | 64.20 | 773 | -0.12(-0.18%) |
Feb 26, 2024 | 64.51 | 64.51 | 64.31 | 64.32 | 2,579 | +0.08(+0.12%) |
Feb 23, 2024 | 64.25 | 64.40 | 64.24 | 64.24 | 1,399 | +0.13(+0.20%) |
Feb 22, 2024 | 63.99 | 64.22 | 63.98 | 64.11 | 2,655 | +1.21(+1.92%) |
Feb 21, 2024 | 62.65 | 62.91 | 62.49 | 62.91 | 1,324 | +0.11(+0.17%) |
Feb 20, 2024 | 62.72 | 62.82 | 62.68 | 62.80 | 5,068 | -0.28(-0.44%) |
Feb 16, 2024 | 63.55 | 63.56 | 63.08 | 63.08 | 2,191 | -0.27(-0.43%) |
Feb 15, 2024 | 63.08 | 63.39 | 62.98 | 63.35 | 6,365 | +0.35(+0.56%) |
Feb 14, 2024 | 62.68 | 63.00 | 62.64 | 63.00 | 24,082 | +0.68(+1.09%) |
Feb 13, 2024 | 62.57 | 62.57 | 61.99 | 62.32 | 2,728 | -0.95(-1.49%) |
Feb 12, 2024 | 63.43 | 63.43 | 63.27 | 63.27 | 1,072 | -0.13(-0.21%) |
Feb 09, 2024 | 63.24 | 63.43 | 63.07 | 63.40 | 6,731 | +0.50(+0.79%) |
Feb 08, 2024 | 62.92 | 62.92 | 62.90 | 62.90 | 838 | +0.29(+0.47%) |
Feb 07, 2024 | 62.44 | 62.78 | 62.44 | 62.61 | 9,413 | +0.61(+0.99%) |
Feb 06, 2024 | 62.42 | 62.42 | 61.83 | 62.00 | 2,180 | -0.06(-0.09%) |
Feb 05, 2024 | 62.11 | 62.11 | 62.05 | 62.05 | 672 | -0.40(-0.64%) |
Feb 02, 2024 | 61.84 | 62.45 | 61.84 | 62.45 | 1,841 | +0.41(+0.66%) |