Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 67.35 | 68.28 | 67.11 | 67.43 | 2,072,543 | +0.23(+0.34%) |
Apr 25, 2024 | 65.90 | 67.52 | 65.60 | 67.20 | 2,174,779 | +0.33(+0.49%) |
Apr 24, 2024 | 67.66 | 68.49 | 65.64 | 66.87 | 2,640,933 | -1.48(-2.17%) |
Apr 23, 2024 | 66.60 | 69.04 | 66.42 | 68.35 | 2,487,604 | +1.90(+2.86%) |
Apr 22, 2024 | 66.59 | 67.13 | 65.20 | 66.45 | 2,716,898 | -0.31(-0.46%) |
Apr 19, 2024 | 68.19 | 68.19 | 66.65 | 66.76 | 2,219,511 | -0.58(-0.86%) |
Apr 18, 2024 | 65.35 | 67.46 | 65.28 | 67.34 | 3,370,288 | -0.15(-0.22%) |
Apr 17, 2024 | 68.50 | 69.35 | 66.14 | 67.49 | 2,530,811 | -0.87(-1.27%) |
Apr 16, 2024 | 66.45 | 69.69 | 66.15 | 68.36 | 3,630,456 | +1.63(+2.44%) |
Apr 15, 2024 | 66.92 | 69.06 | 66.42 | 66.73 | 3,001,427 | -0.32(-0.48%) |
Apr 12, 2024 | 68.34 | 68.34 | 66.66 | 67.05 | 1,768,992 | -1.36(-1.99%) |
Apr 11, 2024 | 68.22 | 68.58 | 66.98 | 68.41 | 1,937,857 | +0.72(+1.06%) |
Apr 10, 2024 | 67.05 | 68.08 | 66.25 | 67.69 | 2,556,231 | -0.98(-1.43%) |
Apr 09, 2024 | 66.20 | 68.72 | 65.58 | 68.67 | 2,997,491 | +2.57(+3.89%) |
Apr 08, 2024 | 65.66 | 67.32 | 65.25 | 66.10 | 2,679,718 | +1.12(+1.72%) |
Apr 05, 2024 | 64.89 | 65.50 | 64.43 | 64.98 | 2,726,026 | -0.58(-0.88%) |
Apr 04, 2024 | 66.24 | 68.37 | 65.40 | 65.56 | 3,888,915 | +0.41(+0.63%) |
Apr 03, 2024 | 64.68 | 65.86 | 64.39 | 65.15 | 2,418,880 | -0.03(-0.05%) |
Apr 02, 2024 | 64.90 | 65.45 | 64.38 | 65.18 | 2,614,420 | -0.72(-1.09%) |
Apr 01, 2024 | 68.11 | 68.70 | 65.26 | 65.90 | 2,966,861 | -2.82(-4.10%) |
Mar 28, 2024 | 68.21 | 69.64 | 67.79 | 68.72 | 2,244,383 | +0.73(+1.07%) |
Mar 27, 2024 | 66.56 | 68.13 | 66.17 | 67.99 | 2,393,965 | +2.19(+3.33%) |
Mar 26, 2024 | 66.25 | 66.90 | 65.67 | 65.80 | 1,867,998 | +0.05(+0.08%) |
Mar 25, 2024 | 67.88 | 68.06 | 65.69 | 65.75 | 2,718,355 | -2.07(-3.05%) |
Mar 22, 2024 | 67.63 | 68.81 | 67.50 | 67.82 | 1,799,718 | -0.29(-0.43%) |
Mar 21, 2024 | 69.13 | 70.17 | 67.62 | 68.11 | 2,762,612 | -0.40(-0.58%) |
Mar 20, 2024 | 66.13 | 69.23 | 66.03 | 68.51 | 4,486,501 | +1.67(+2.50%) |
Mar 19, 2024 | 68.49 | 71.50 | 66.61 | 66.84 | 4,946,707 | +0.77(+1.17%) |
Mar 18, 2024 | 66.64 | 67.45 | 65.97 | 66.07 | 2,621,948 | -0.19(-0.29%) |
Mar 15, 2024 | 67.00 | 67.95 | 65.88 | 66.26 | 7,880,362 | -1.16(-1.72%) |
Mar 14, 2024 | 69.89 | 69.89 | 67.15 | 67.42 | 4,325,433 | -2.34(-3.35%) |
Mar 13, 2024 | 71.28 | 72.05 | 69.49 | 69.76 | 2,790,394 | -1.66(-2.32%) |
Mar 12, 2024 | 72.89 | 73.25 | 70.78 | 71.42 | 2,663,809 | -1.50(-2.06%) |
Mar 11, 2024 | 71.62 | 73.48 | 71.35 | 72.92 | 3,347,783 | +0.61(+0.84%) |
Mar 08, 2024 | 68.70 | 72.97 | 68.62 | 72.31 | 5,711,426 | +3.91(+5.72%) |
Mar 07, 2024 | 68.95 | 69.73 | 68.22 | 68.40 | 2,631,397 | -0.21(-0.31%) |
Mar 06, 2024 | 69.65 | 69.93 | 68.28 | 68.61 | 2,759,280 | +0.06(+0.09%) |
Mar 05, 2024 | 67.40 | 69.72 | 66.87 | 68.55 | 4,374,468 | +0.84(+1.24%) |
Mar 04, 2024 | 69.65 | 69.99 | 67.67 | 67.71 | 3,564,498 | -2.08(-2.98%) |