Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 68.40 | 68.66 | 68.13 | 68.14 | 294,463 | -0.84(-1.22%) |
Apr 29, 2024 | 68.62 | 69.00 | 68.58 | 68.98 | 209,444 | +0.62(+0.91%) |
Apr 26, 2024 | 68.22 | 68.40 | 68.13 | 68.36 | 137,022 | +0.68(+1.00%) |
Apr 25, 2024 | 66.86 | 67.73 | 66.86 | 67.68 | 251,569 | +0.27(+0.40%) |
Apr 24, 2024 | 67.50 | 67.62 | 67.17 | 67.41 | 418,267 | +0.44(+0.66%) |
Apr 23, 2024 | 66.57 | 66.97 | 66.41 | 66.97 | 393,221 | +0.62(+0.93%) |
Apr 22, 2024 | 65.84 | 66.45 | 65.65 | 66.35 | 595,964 | +0.86(+1.31%) |
Apr 19, 2024 | 65.61 | 65.71 | 65.30 | 65.49 | 510,655 | -0.46(-0.70%) |
Apr 18, 2024 | 65.89 | 66.28 | 65.76 | 65.95 | 456,763 | +0.39(+0.59%) |
Apr 17, 2024 | 65.89 | 66.01 | 65.41 | 65.56 | 415,584 | -0.04(-0.06%) |
Apr 16, 2024 | 65.56 | 65.86 | 65.38 | 65.60 | 532,171 | -0.77(-1.16%) |
Apr 15, 2024 | 67.16 | 67.18 | 66.23 | 66.37 | 661,925 | -0.42(-0.63%) |
Apr 12, 2024 | 67.29 | 67.41 | 66.68 | 66.79 | 514,332 | -1.65(-2.41%) |
Apr 11, 2024 | 68.45 | 68.53 | 67.98 | 68.44 | 428,894 | +0.54(+0.80%) |
Apr 10, 2024 | 68.24 | 68.24 | 67.63 | 67.90 | 617,495 | -0.93(-1.35%) |
Apr 09, 2024 | 68.68 | 68.89 | 68.47 | 68.83 | 489,156 | +0.52(+0.76%) |
Apr 08, 2024 | 68.05 | 68.49 | 68.05 | 68.31 | 458,711 | +0.34(+0.50%) |
Apr 05, 2024 | 67.80 | 68.14 | 67.60 | 67.97 | 706,708 | +0.10(+0.15%) |
Apr 04, 2024 | 68.83 | 68.91 | 67.86 | 67.87 | 576,453 | -0.37(-0.54%) |
Apr 03, 2024 | 67.95 | 68.38 | 67.83 | 68.24 | 1,003,963 | -0.07(-0.10%) |
Apr 02, 2024 | 68.24 | 68.54 | 68.24 | 68.31 | 653,173 | +0.21(+0.31%) |
Apr 01, 2024 | 68.11 | 68.54 | 67.91 | 68.10 | 588,281 | +0.35(+0.52%) |
Mar 28, 2024 | 67.64 | 67.82 | 67.82 | 67.75 | 671,154 | +0.21(+0.31%) |
Mar 27, 2024 | 67.42 | 67.56 | 67.33 | 67.54 | 885,440 | +0.02(+0.03%) |
Mar 26, 2024 | 67.77 | 67.80 | 67.51 | 67.52 | 768,335 | -0.04(-0.06%) |
Mar 25, 2024 | 67.47 | 67.64 | 67.40 | 67.56 | 783,630 | +0.10(+0.15%) |
Mar 22, 2024 | 67.56 | 67.59 | 67.39 | 67.46 | 310,611 | -0.47(-0.69%) |
Mar 21, 2024 | 68.31 | 68.37 | 67.93 | 67.93 | 437,083 | +0.10(+0.15%) |
Mar 20, 2024 | 67.50 | 67.89 | 67.21 | 67.83 | 434,577 | +0.62(+0.92%) |
Mar 19, 2024 | 67.04 | 67.28 | 66.83 | 67.21 | 231,848 | -0.44(-0.65%) |
Mar 18, 2024 | 67.84 | 67.99 | 67.59 | 67.65 | 399,764 | +0.16(+0.24%) |
Mar 15, 2024 | 67.72 | 67.75 | 67.42 | 67.49 | 713,265 | -0.48(-0.71%) |
Mar 14, 2024 | 68.38 | 68.46 | 67.79 | 67.97 | 392,349 | -0.38(-0.56%) |
Mar 13, 2024 | 68.34 | 68.61 | 68.25 | 68.35 | 442,751 | -0.31(-0.45%) |
Mar 12, 2024 | 68.44 | 68.73 | 68.21 | 68.66 | 1,757,535 | +0.84(+1.24%) |
Mar 11, 2024 | 67.75 | 68.09 | 67.73 | 67.82 | 561,403 | +0.25(+0.37%) |
Mar 08, 2024 | 67.90 | 68.12 | 67.50 | 67.57 | 1,185,638 | +0.05(+0.07%) |
Mar 07, 2024 | 67.14 | 67.56 | 67.07 | 67.52 | 680,424 | +0.43(+0.64%) |
Mar 06, 2024 | 67.06 | 67.34 | 66.98 | 67.09 | 749,803 | +1.07(+1.62%) |
Mar 05, 2024 | 66.32 | 66.48 | 65.91 | 66.02 | 781,719 | -0.61(-0.92%) |
Mar 04, 2024 | 66.93 | 66.94 | 66.60 | 66.63 | 900,158 | -0.12(-0.18%) |
Mar 01, 2024 | 66.39 | 66.89 | 66.28 | 66.75 | 647,630 | +0.89(+1.35%) |
Feb 29, 2024 | 66.19 | 66.29 | 65.78 | 65.86 | 1,137,788 | +0.09(+0.14%) |
Feb 28, 2024 | 66.11 | 66.11 | 65.67 | 65.77 | 616,991 | -0.90(-1.35%) |
Feb 27, 2024 | 66.70 | 66.79 | 66.63 | 66.67 | 689,079 | +0.08(+0.12%) |
Feb 26, 2024 | 66.60 | 66.72 | 66.52 | 66.59 | 431,464 | -0.38(-0.57%) |
Feb 23, 2024 | 66.92 | 67.09 | 66.71 | 66.97 | 270,646 | +0.03(+0.04%) |
Feb 22, 2024 | 66.78 | 66.98 | 66.62 | 66.94 | 741,201 | +0.79(+1.19%) |
Feb 21, 2024 | 66.11 | 66.34 | 65.96 | 66.15 | 592,281 | +0.23(+0.35%) |
Feb 20, 2024 | 66.07 | 66.30 | 65.77 | 65.92 | 782,373 | +0.06(+0.09%) |
Feb 16, 2024 | 65.89 | 66.11 | 65.85 | 65.86 | 585,980 | +0.25(+0.38%) |
Feb 15, 2024 | 65.31 | 65.62 | 65.31 | 65.61 | 388,344 | +0.29(+0.44%) |
Feb 14, 2024 | 65.11 | 65.42 | 65.01 | 65.32 | 669,668 | +1.01(+1.57%) |
Feb 13, 2024 | 64.72 | 65.08 | 64.08 | 64.31 | 1,314,660 | -1.35(-2.06%) |
Feb 12, 2024 | 65.25 | 66.06 | 65.25 | 65.66 | 1,088,893 | +0.53(+0.81%) |
Feb 09, 2024 | 64.88 | 65.23 | 64.50 | 65.13 | 595,727 | +0.33(+0.51%) |
Feb 08, 2024 | 64.80 | 64.92 | 64.62 | 64.80 | 673,723 | -0.34(-0.52%) |
Feb 07, 2024 | 65.08 | 65.31 | 64.96 | 65.14 | 370,052 | +0.00(+0.00%) |
Feb 06, 2024 | 64.57 | 65.15 | 64.52 | 65.14 | 553,708 | +1.64(+2.58%) |
Feb 05, 2024 | 63.31 | 63.70 | 63.16 | 63.50 | 495,499 | +0.11(+0.17%) |
Feb 02, 2024 | 63.34 | 63.51 | 63.15 | 63.39 | 2,444,016 | -0.25(-0.39%) |