Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 64.89 | 65.80 | 64.59 | 65.45 | 3,854,828 | +0.65(+1.00%) |
Apr 23, 2024 | 64.08 | 65.10 | 63.98 | 64.80 | 3,558,240 | +1.11(+1.74%) |
Apr 22, 2024 | 63.97 | 64.23 | 62.61 | 63.69 | 3,629,223 | +0.29(+0.46%) |
Apr 19, 2024 | 63.79 | 64.41 | 62.92 | 63.40 | 4,836,142 | -0.63(-0.98%) |
Apr 18, 2024 | 64.77 | 65.01 | 63.53 | 64.03 | 3,087,290 | -0.63(-0.97%) |
Apr 17, 2024 | 64.89 | 65.55 | 64.50 | 64.66 | 3,278,444 | +0.18(+0.28%) |
Apr 16, 2024 | 64.62 | 65.57 | 64.26 | 64.48 | 3,015,031 | -0.25(-0.39%) |
Apr 15, 2024 | 67.08 | 67.19 | 64.58 | 64.73 | 4,910,173 | -1.72(-2.59%) |
Apr 12, 2024 | 67.47 | 67.72 | 65.93 | 66.45 | 5,134,675 | -1.77(-2.59%) |
Apr 11, 2024 | 68.61 | 68.86 | 67.44 | 68.22 | 2,917,971 | +0.09(+0.13%) |
Apr 10, 2024 | 67.08 | 68.50 | 67.08 | 68.13 | 3,641,300 | -0.09(-0.13%) |
Apr 09, 2024 | 69.14 | 69.14 | 67.80 | 68.22 | 2,799,413 | -0.17(-0.25%) |
Apr 08, 2024 | 70.04 | 70.24 | 68.23 | 68.39 | 5,098,957 | -2.52(-3.55%) |
Apr 05, 2024 | 69.75 | 71.83 | 69.34 | 70.91 | 7,475,390 | +1.68(+2.43%) |
Apr 04, 2024 | 72.03 | 73.63 | 69.21 | 69.23 | 6,959,579 | -2.09(-2.93%) |
Apr 03, 2024 | 68.61 | 72.02 | 68.58 | 71.32 | 7,868,180 | +2.47(+3.59%) |
Apr 02, 2024 | 66.97 | 68.93 | 66.60 | 68.85 | 4,711,547 | +1.03(+1.52%) |
Apr 01, 2024 | 68.73 | 68.73 | 66.73 | 67.82 | 3,003,275 | -0.49(-0.72%) |
Mar 28, 2024 | 67.21 | 68.51 | 68.49 | 68.31 | 3,922,244 | +1.04(+1.55%) |
Mar 27, 2024 | 68.29 | 68.32 | 66.19 | 67.27 | 3,534,891 | -0.18(-0.27%) |
Mar 26, 2024 | 67.96 | 68.17 | 67.04 | 67.45 | 3,312,320 | -0.44(-0.65%) |
Mar 25, 2024 | 67.85 | 68.41 | 67.61 | 67.89 | 3,296,044 | -0.41(-0.60%) |
Mar 22, 2024 | 68.92 | 68.93 | 67.53 | 68.30 | 2,832,797 | -0.27(-0.39%) |
Mar 21, 2024 | 68.58 | 68.72 | 67.75 | 68.57 | 3,716,150 | +0.70(+1.03%) |
Mar 20, 2024 | 67.79 | 68.06 | 67.02 | 67.87 | 4,229,432 | +0.08(+0.12%) |
Mar 19, 2024 | 67.13 | 67.88 | 66.45 | 67.79 | 3,059,443 | +0.24(+0.36%) |
Mar 18, 2024 | 66.99 | 68.18 | 66.81 | 67.55 | 3,908,607 | +0.83(+1.24%) |
Mar 15, 2024 | 67.72 | 67.97 | 66.51 | 66.72 | 10,117,983 | -1.32(-1.94%) |
Mar 14, 2024 | 69.29 | 69.75 | 67.62 | 68.04 | 6,498,797 | -2.14(-3.05%) |
Mar 13, 2024 | 71.59 | 71.59 | 70.00 | 70.18 | 4,078,193 | -1.16(-1.63%) |
Mar 12, 2024 | 71.68 | 71.95 | 70.74 | 71.34 | 3,857,585 | -0.12(-0.17%) |
Mar 11, 2024 | 70.93 | 71.80 | 69.91 | 71.46 | 3,139,242 | +0.11(+0.15%) |
Mar 08, 2024 | 73.26 | 73.50 | 71.09 | 71.35 | 5,278,888 | -1.72(-2.35%) |
Mar 07, 2024 | 71.95 | 73.33 | 71.19 | 73.07 | 6,313,712 | +1.75(+2.45%) |
Mar 06, 2024 | 70.97 | 71.73 | 69.11 | 71.32 | 7,398,230 | +2.28(+3.30%) |
Mar 05, 2024 | 71.07 | 71.07 | 67.31 | 69.04 | 6,834,937 | -2.35(-3.29%) |
Mar 04, 2024 | 70.68 | 71.69 | 70.50 | 71.39 | 4,276,224 | +0.95(+1.35%) |
Mar 01, 2024 | 69.09 | 70.49 | 68.57 | 70.44 | 4,840,850 | +1.33(+1.92%) |
Feb 29, 2024 | 70.05 | 70.15 | 68.14 | 69.11 | 5,780,295 | -0.40(-0.58%) |
Feb 28, 2024 | 69.95 | 70.05 | 68.78 | 69.51 | 2,743,783 | -0.44(-0.63%) |
Feb 27, 2024 | 69.32 | 70.28 | 68.87 | 69.95 | 4,990,908 | +1.55(+2.27%) |
Feb 26, 2024 | 68.00 | 69.48 | 67.77 | 68.40 | 5,204,491 | +0.76(+1.12%) |
Feb 23, 2024 | 67.50 | 67.89 | 67.19 | 67.64 | 3,772,769 | +0.68(+1.02%) |
Feb 22, 2024 | 66.95 | 67.23 | 65.77 | 66.96 | 7,626,477 | +1.62(+2.48%) |
Feb 21, 2024 | 62.03 | 65.52 | 61.00 | 65.34 | 12,815,426 | -2.57(-3.78%) |
Feb 20, 2024 | 68.16 | 68.36 | 66.76 | 67.91 | 3,263,130 | -0.57(-0.83%) |
Feb 16, 2024 | 70.08 | 70.08 | 67.90 | 68.48 | 4,528,402 | -1.78(-2.53%) |
Feb 15, 2024 | 71.45 | 71.49 | 70.04 | 70.26 | 3,184,310 | -0.62(-0.87%) |
Feb 14, 2024 | 70.08 | 70.94 | 69.92 | 70.88 | 3,701,658 | +1.48(+2.13%) |
Feb 13, 2024 | 68.52 | 69.56 | 68.25 | 69.40 | 5,425,756 | -0.86(-1.22%) |
Feb 12, 2024 | 70.66 | 71.09 | 70.13 | 70.26 | 4,788,756 | -0.18(-0.26%) |
Feb 09, 2024 | 68.25 | 70.86 | 68.21 | 70.44 | 7,522,414 | +2.59(+3.82%) |
Feb 08, 2024 | 69.79 | 70.64 | 67.76 | 67.85 | 8,367,153 | -2.18(-3.11%) |
Feb 07, 2024 | 73.83 | 73.91 | 67.22 | 70.03 | 25,543,840 | +2.55(+3.78%) |
Feb 06, 2024 | 66.50 | 67.56 | 65.89 | 67.48 | 13,234,194 | +1.39(+2.10%) |
Feb 05, 2024 | 66.41 | 66.44 | 64.86 | 66.09 | 9,134,932 | -0.35(-0.53%) |
Feb 02, 2024 | 66.34 | 66.99 | 65.89 | 66.44 | 8,320,022 | -0.01(-0.02%) |