Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 61.89 | 63.07 | 61.13 | 62.23 | 350,787 | +0.66(+1.07%) |
Apr 25, 2024 | 62.59 | 63.15 | 61.37 | 61.57 | 756,292 | -1.59(-2.52%) |
Apr 24, 2024 | 64.61 | 64.94 | 63.14 | 63.16 | 548,572 | -1.67(-2.58%) |
Apr 23, 2024 | 63.50 | 65.35 | 63.50 | 64.83 | 280,661 | +1.65(+2.61%) |
Apr 22, 2024 | 62.32 | 63.69 | 62.08 | 63.18 | 375,497 | +1.06(+1.71%) |
Apr 19, 2024 | 61.49 | 62.18 | 61.19 | 62.12 | 280,057 | +0.70(+1.14%) |
Apr 18, 2024 | 61.77 | 62.03 | 61.06 | 61.42 | 321,775 | -0.07(-0.11%) |
Apr 17, 2024 | 61.34 | 61.79 | 61.02 | 61.49 | 303,714 | +0.46(+0.75%) |
Apr 16, 2024 | 60.44 | 61.38 | 60.02 | 61.03 | 218,563 | +0.18(+0.30%) |
Apr 15, 2024 | 62.30 | 62.46 | 60.74 | 60.85 | 247,958 | -1.11(-1.79%) |
Apr 12, 2024 | 62.16 | 62.86 | 61.73 | 61.96 | 317,893 | -0.44(-0.71%) |
Apr 11, 2024 | 62.11 | 62.50 | 61.92 | 62.40 | 290,001 | +0.45(+0.73%) |
Apr 10, 2024 | 61.73 | 62.47 | 61.14 | 61.95 | 289,013 | -1.30(-2.06%) |
Apr 09, 2024 | 64.04 | 64.09 | 62.48 | 63.25 | 577,059 | -0.67(-1.05%) |
Apr 08, 2024 | 64.44 | 64.56 | 63.40 | 63.92 | 284,311 | +0.04(+0.06%) |
Apr 05, 2024 | 64.11 | 64.89 | 63.48 | 63.88 | 397,084 | -0.63(-0.98%) |
Apr 04, 2024 | 66.71 | 66.71 | 64.15 | 64.51 | 329,711 | -1.31(-1.99%) |
Apr 03, 2024 | 64.96 | 66.07 | 64.89 | 65.82 | 627,624 | +0.34(+0.52%) |
Apr 02, 2024 | 66.17 | 66.61 | 65.21 | 65.48 | 408,568 | -1.53(-2.28%) |
Apr 01, 2024 | 66.32 | 67.19 | 65.69 | 67.01 | 379,455 | +1.06(+1.61%) |
Mar 28, 2024 | 66.35 | 66.54 | 65.71 | 65.95 | 741,382 | -0.39(-0.59%) |
Mar 27, 2024 | 65.66 | 66.39 | 65.21 | 66.34 | 283,914 | +1.29(+1.98%) |
Mar 26, 2024 | 64.80 | 65.86 | 64.51 | 65.05 | 393,258 | +0.98(+1.53%) |
Mar 25, 2024 | 64.00 | 64.71 | 63.88 | 64.07 | 387,865 | +0.08(+0.13%) |
Mar 22, 2024 | 64.49 | 64.70 | 63.54 | 63.99 | 569,514 | -0.59(-0.91%) |
Mar 21, 2024 | 63.46 | 65.10 | 63.09 | 64.58 | 325,296 | +1.58(+2.51%) |
Mar 20, 2024 | 62.53 | 63.52 | 62.00 | 63.00 | 428,952 | +0.98(+1.58%) |
Mar 19, 2024 | 61.34 | 62.60 | 61.24 | 62.02 | 326,785 | +0.57(+0.93%) |
Mar 18, 2024 | 61.94 | 62.20 | 61.31 | 61.45 | 345,224 | -0.55(-0.89%) |
Mar 15, 2024 | 62.15 | 62.84 | 61.56 | 62.00 | 1,405,869 | -0.02(-0.03%) |
Mar 14, 2024 | 62.51 | 62.62 | 61.45 | 62.02 | 279,220 | -0.57(-0.91%) |
Mar 13, 2024 | 62.10 | 63.50 | 62.10 | 62.59 | 277,673 | +0.30(+0.48%) |
Mar 12, 2024 | 62.96 | 62.96 | 61.69 | 62.29 | 271,588 | -0.75(-1.19%) |
Mar 11, 2024 | 64.13 | 64.45 | 62.67 | 63.04 | 245,297 | -1.19(-1.85%) |
Mar 08, 2024 | 64.69 | 65.63 | 63.62 | 64.23 | 228,069 | +0.19(+0.30%) |
Mar 07, 2024 | 64.49 | 65.00 | 63.78 | 64.04 | 296,341 | -0.24(-0.38%) |
Mar 06, 2024 | 64.79 | 64.83 | 64.01 | 64.28 | 299,303 | -0.12(-0.19%) |
Mar 05, 2024 | 65.16 | 65.90 | 64.39 | 64.40 | 412,023 | -1.43(-2.16%) |
Mar 04, 2024 | 65.28 | 65.87 | 64.54 | 65.83 | 468,928 | +0.55(+0.84%) |
Mar 01, 2024 | 65.42 | 65.93 | 63.92 | 65.28 | 412,250 | +1.08(+1.68%) |
Feb 29, 2024 | 66.86 | 67.68 | 63.25 | 64.21 | 696,674 | -4.72(-6.85%) |
Feb 28, 2024 | 68.03 | 68.93 | 67.57 | 68.93 | 333,620 | +0.08(+0.12%) |
Feb 27, 2024 | 69.39 | 69.68 | 68.68 | 68.85 | 230,264 | -0.09(-0.13%) |
Feb 26, 2024 | 69.01 | 69.60 | 68.51 | 68.94 | 247,405 | -0.29(-0.42%) |
Feb 23, 2024 | 69.21 | 69.87 | 68.61 | 69.23 | 275,164 | +0.43(+0.62%) |
Feb 22, 2024 | 67.80 | 68.84 | 67.59 | 68.80 | 306,749 | +0.84(+1.23%) |
Feb 21, 2024 | 67.25 | 68.14 | 67.17 | 67.96 | 261,180 | +0.68(+1.01%) |
Feb 20, 2024 | 65.92 | 67.29 | 65.92 | 67.28 | 351,503 | +0.53(+0.79%) |
Feb 16, 2024 | 65.70 | 67.04 | 65.50 | 66.76 | 327,738 | +0.21(+0.31%) |
Feb 15, 2024 | 67.23 | 67.75 | 66.37 | 66.55 | 300,137 | -0.44(-0.65%) |
Feb 14, 2024 | 66.16 | 67.56 | 65.69 | 66.99 | 345,947 | +2.00(+3.08%) |
Feb 13, 2024 | 65.44 | 66.13 | 64.72 | 64.98 | 372,430 | -3.94(-5.71%) |
Feb 12, 2024 | 66.55 | 69.11 | 66.55 | 68.92 | 520,541 | +2.43(+3.66%) |
Feb 09, 2024 | 65.60 | 66.99 | 65.31 | 66.49 | 242,503 | +1.06(+1.61%) |
Feb 08, 2024 | 64.43 | 65.53 | 64.14 | 65.43 | 266,507 | +1.33(+2.07%) |
Feb 07, 2024 | 63.62 | 64.37 | 63.44 | 64.11 | 278,183 | +0.49(+0.77%) |
Feb 06, 2024 | 63.49 | 64.12 | 63.23 | 63.62 | 225,462 | +0.05(+0.08%) |
Feb 05, 2024 | 63.66 | 64.09 | 62.79 | 63.57 | 231,134 | -0.90(-1.39%) |
Feb 02, 2024 | 63.11 | 64.78 | 62.83 | 64.46 | 267,261 | +0.41(+0.64%) |