Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 64.13 | 64.13 | 63.69 | 63.86 | 8,214 | +0.85(+1.35%) |
Apr 25, 2024 | 63.63 | 63.63 | 62.66 | 63.01 | 12,958 | -0.61(-0.96%) |
Apr 24, 2024 | 64.07 | 64.08 | 63.41 | 63.62 | 18,384 | -0.54(-0.85%) |
Apr 23, 2024 | 63.25 | 64.43 | 63.25 | 64.16 | 41,458 | +1.20(+1.90%) |
Apr 22, 2024 | 62.46 | 63.08 | 62.37 | 62.97 | 6,708 | +0.85(+1.36%) |
Apr 19, 2024 | 61.95 | 62.63 | 61.81 | 62.12 | 27,471 | -0.23(-0.38%) |
Apr 18, 2024 | 62.51 | 62.73 | 62.12 | 62.35 | 9,449 | -0.49(-0.79%) |
Apr 17, 2024 | 63.13 | 63.16 | 62.54 | 62.85 | 20,829 | -0.12(-0.19%) |
Apr 16, 2024 | 62.99 | 63.10 | 62.63 | 62.97 | 7,329 | -0.33(-0.52%) |
Apr 15, 2024 | 64.70 | 64.94 | 63.29 | 63.30 | 50,595 | -0.60(-0.94%) |
Apr 12, 2024 | 64.55 | 64.55 | 63.86 | 63.90 | 27,699 | -1.39(-2.13%) |
Apr 11, 2024 | 65.01 | 65.66 | 64.66 | 65.29 | 7,628 | +0.54(+0.83%) |
Apr 10, 2024 | 65.21 | 65.21 | 64.53 | 64.75 | 14,226 | -1.37(-2.07%) |
Apr 09, 2024 | 66.38 | 66.38 | 65.73 | 66.12 | 4,958 | +0.30(+0.46%) |
Apr 08, 2024 | 65.96 | 66.23 | 65.62 | 65.82 | 20,280 | +0.52(+0.80%) |
Apr 05, 2024 | 64.74 | 65.65 | 64.74 | 65.30 | 13,169 | +0.55(+0.85%) |
Apr 04, 2024 | 65.97 | 66.14 | 64.74 | 64.74 | 8,807 | -0.85(-1.29%) |
Apr 03, 2024 | 65.00 | 65.68 | 65.00 | 65.59 | 236,160 | +0.55(+0.85%) |
Apr 02, 2024 | 65.07 | 65.27 | 64.70 | 65.04 | 9,224 | -0.52(-0.79%) |
Apr 01, 2024 | 66.03 | 66.03 | 65.29 | 65.56 | 39,220 | -0.40(-0.61%) |
Mar 28, 2024 | 65.91 | 66.14 | 65.60 | 65.96 | 51,844 | +0.42(+0.64%) |
Mar 27, 2024 | 65.20 | 65.73 | 65.20 | 65.54 | 9,467 | +0.47(+0.72%) |
Mar 26, 2024 | 65.75 | 65.75 | 65.07 | 65.07 | 6,823 | -0.21(-0.32%) |
Mar 25, 2024 | 65.28 | 65.65 | 65.24 | 65.28 | 10,283 | +0.25(+0.38%) |
Mar 22, 2024 | 65.78 | 65.78 | 65.03 | 65.03 | 10,611 | -0.74(-1.13%) |
Mar 21, 2024 | 65.57 | 66.13 | 65.42 | 65.77 | 17,099 | +0.99(+1.53%) |
Mar 20, 2024 | 63.55 | 64.80 | 63.55 | 64.78 | 7,860 | +0.91(+1.43%) |
Mar 19, 2024 | 63.41 | 64.07 | 63.41 | 63.87 | 7,863 | +0.18(+0.28%) |
Mar 18, 2024 | 64.47 | 64.47 | 63.68 | 63.69 | 11,078 | -0.69(-1.07%) |
Mar 15, 2024 | 64.01 | 64.56 | 63.84 | 64.38 | 29,475 | +0.54(+0.84%) |
Mar 14, 2024 | 64.75 | 65.02 | 63.69 | 63.85 | 4,812 | -1.17(-1.80%) |
Mar 13, 2024 | 64.53 | 65.20 | 64.53 | 65.02 | 16,780 | +0.09(+0.15%) |
Mar 12, 2024 | 64.84 | 64.99 | 64.49 | 64.92 | 4,752 | +0.40(+0.62%) |
Mar 11, 2024 | 64.46 | 64.59 | 64.22 | 64.52 | 13,026 | -0.08(-0.12%) |
Mar 08, 2024 | 65.20 | 65.27 | 64.60 | 64.60 | 9,113 | -0.23(-0.35%) |
Mar 07, 2024 | 64.42 | 64.89 | 64.32 | 64.83 | 6,801 | +0.63(+0.99%) |
Mar 06, 2024 | 64.11 | 64.19 | 63.77 | 64.19 | 5,431 | +1.12(+1.78%) |
Mar 05, 2024 | 63.74 | 63.74 | 63.07 | 63.07 | 9,923 | -0.73(-1.14%) |
Mar 04, 2024 | 63.96 | 64.06 | 63.42 | 63.80 | 15,031 | -0.46(-0.71%) |
Mar 01, 2024 | 64.08 | 64.29 | 63.76 | 64.26 | 38,607 | +0.39(+0.61%) |
Feb 29, 2024 | 63.89 | 64.09 | 63.33 | 63.87 | 11,320 | +0.44(+0.69%) |
Feb 28, 2024 | 63.23 | 63.68 | 63.23 | 63.43 | 11,267 | -0.36(-0.56%) |
Feb 27, 2024 | 63.78 | 63.86 | 63.47 | 63.79 | 7,342 | +0.26(+0.42%) |
Feb 26, 2024 | 64.22 | 64.22 | 63.24 | 63.53 | 34,492 | +0.16(+0.25%) |
Feb 23, 2024 | 63.55 | 63.68 | 63.18 | 63.37 | 27,223 | -0.06(-0.09%) |
Feb 22, 2024 | 63.43 | 63.76 | 63.37 | 63.43 | 52,643 | +0.32(+0.50%) |
Feb 21, 2024 | 62.35 | 63.11 | 62.35 | 63.11 | 16,803 | +0.20(+0.32%) |
Feb 20, 2024 | 62.80 | 63.09 | 62.68 | 62.91 | 15,102 | -0.05(-0.07%) |
Feb 16, 2024 | 62.86 | 63.33 | 62.71 | 62.96 | 14,854 | -0.26(-0.41%) |
Feb 15, 2024 | 62.81 | 63.30 | 62.45 | 63.22 | 17,924 | +1.05(+1.68%) |
Feb 14, 2024 | 61.81 | 62.21 | 61.81 | 62.18 | 9,544 | +0.97(+1.58%) |
Feb 13, 2024 | 61.56 | 61.83 | 60.81 | 61.21 | 15,027 | -1.87(-2.96%) |
Feb 12, 2024 | 62.78 | 63.24 | 62.78 | 63.08 | 11,197 | +0.78(+1.26%) |
Feb 09, 2024 | 62.08 | 62.39 | 61.83 | 62.30 | 18,922 | +0.27(+0.44%) |
Feb 08, 2024 | 61.69 | 62.25 | 61.69 | 62.02 | 19,123 | +0.77(+1.26%) |
Feb 07, 2024 | 60.99 | 61.53 | 60.95 | 61.25 | 16,169 | +0.50(+0.82%) |
Feb 06, 2024 | 60.57 | 60.79 | 60.40 | 60.75 | 10,047 | +0.46(+0.76%) |
Feb 05, 2024 | 60.60 | 60.60 | 59.87 | 60.30 | 59,597 | -0.75(-1.23%) |
Feb 02, 2024 | 60.98 | 61.21 | 60.66 | 61.05 | 21,226 | -0.49(-0.79%) |