Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 64.28 | 64.77 | 63.69 | 63.69 | 42,521 | -0.74(-1.15%) |
Apr 25, 2024 | 64.41 | 64.43 | 63.45 | 64.43 | 45,209 | -0.55(-0.85%) |
Apr 24, 2024 | 64.51 | 65.27 | 64.48 | 64.98 | 50,866 | -0.06(-0.09%) |
Apr 23, 2024 | 62.04 | 65.39 | 62.00 | 65.04 | 71,380 | +2.68(+4.30%) |
Apr 22, 2024 | 62.78 | 63.33 | 62.22 | 62.36 | 61,161 | -0.46(-0.73%) |
Apr 19, 2024 | 61.79 | 62.85 | 61.79 | 62.82 | 52,903 | +0.71(+1.14%) |
Apr 18, 2024 | 61.77 | 62.41 | 61.10 | 62.11 | 49,082 | +0.29(+0.47%) |
Apr 17, 2024 | 62.31 | 62.80 | 61.78 | 61.82 | 44,931 | -0.48(-0.77%) |
Apr 16, 2024 | 62.66 | 62.99 | 62.17 | 62.30 | 34,603 | -0.34(-0.54%) |
Apr 15, 2024 | 64.03 | 64.09 | 62.41 | 62.64 | 34,458 | -0.92(-1.45%) |
Apr 12, 2024 | 64.23 | 64.78 | 63.47 | 63.56 | 54,107 | -1.10(-1.70%) |
Apr 11, 2024 | 64.22 | 64.87 | 63.42 | 64.66 | 41,105 | +0.60(+0.94%) |
Apr 10, 2024 | 63.98 | 64.50 | 63.45 | 64.06 | 49,243 | -1.05(-1.61%) |
Apr 09, 2024 | 65.43 | 65.47 | 64.50 | 65.11 | 32,840 | -0.27(-0.41%) |
Apr 08, 2024 | 65.73 | 65.92 | 65.25 | 65.38 | 35,765 | -0.20(-0.30%) |
Apr 05, 2024 | 65.14 | 65.64 | 64.81 | 65.58 | 79,688 | +0.56(+0.86%) |
Apr 04, 2024 | 66.02 | 66.68 | 64.88 | 65.02 | 55,087 | -0.51(-0.78%) |
Apr 03, 2024 | 64.25 | 65.79 | 64.08 | 65.53 | 56,673 | +1.46(+2.28%) |
Apr 02, 2024 | 64.79 | 64.79 | 63.53 | 64.07 | 77,012 | -1.46(-2.23%) |
Apr 01, 2024 | 66.19 | 66.30 | 64.98 | 65.53 | 51,649 | -0.40(-0.61%) |
Mar 28, 2024 | 65.85 | 66.27 | 65.26 | 65.93 | 83,414 | +0.19(+0.29%) |
Mar 27, 2024 | 65.39 | 65.97 | 64.99 | 65.74 | 99,956 | +0.91(+1.40%) |
Mar 26, 2024 | 64.99 | 65.47 | 64.70 | 64.83 | 45,734 | +0.22(+0.34%) |
Mar 25, 2024 | 65.19 | 65.19 | 64.48 | 64.61 | 30,260 | -0.35(-0.54%) |
Mar 22, 2024 | 65.49 | 65.49 | 64.76 | 64.96 | 43,702 | -0.43(-0.66%) |
Mar 21, 2024 | 65.66 | 66.22 | 64.96 | 65.39 | 78,658 | +0.11(+0.17%) |
Mar 20, 2024 | 64.54 | 65.28 | 63.29 | 65.28 | 74,122 | +0.75(+1.16%) |
Mar 19, 2024 | 63.29 | 64.96 | 63.15 | 64.53 | 65,006 | +1.22(+1.93%) |
Mar 18, 2024 | 64.43 | 64.94 | 63.31 | 63.31 | 52,143 | -1.02(-1.59%) |
Mar 15, 2024 | 63.74 | 64.35 | 63.10 | 64.33 | 244,209 | +0.10(+0.16%) |
Mar 14, 2024 | 64.82 | 65.82 | 63.85 | 64.23 | 40,496 | -0.67(-1.03%) |
Mar 13, 2024 | 65.10 | 65.35 | 64.66 | 64.90 | 42,008 | -0.51(-0.78%) |
Mar 12, 2024 | 65.70 | 65.70 | 65.11 | 65.41 | 41,459 | -0.01(-0.02%) |
Mar 11, 2024 | 65.08 | 65.46 | 64.24 | 65.42 | 58,474 | -0.06(-0.09%) |
Mar 08, 2024 | 65.99 | 66.21 | 65.18 | 65.48 | 57,682 | +0.07(+0.11%) |
Mar 07, 2024 | 65.89 | 66.14 | 65.06 | 65.41 | 69,992 | -0.21(-0.32%) |
Mar 06, 2024 | 66.44 | 66.44 | 65.05 | 65.62 | 46,175 | -0.12(-0.18%) |
Mar 05, 2024 | 65.89 | 66.30 | 65.25 | 65.74 | 47,268 | -0.24(-0.36%) |
Mar 04, 2024 | 66.95 | 67.05 | 65.90 | 65.98 | 46,096 | -0.64(-0.96%) |
Mar 01, 2024 | 66.82 | 66.82 | 63.58 | 66.62 | 76,048 | +0.24(+0.36%) |
Feb 29, 2024 | 67.08 | 67.52 | 65.91 | 66.38 | 85,325 | +0.17(+0.26%) |
Feb 28, 2024 | 66.26 | 66.94 | 65.17 | 66.21 | 100,834 | -0.67(-1.00%) |
Feb 27, 2024 | 69.47 | 69.50 | 66.88 | 66.88 | 51,018 | -2.47(-3.56%) |
Feb 26, 2024 | 68.00 | 69.77 | 67.23 | 69.35 | 114,143 | +1.27(+1.87%) |
Feb 23, 2024 | 68.74 | 68.74 | 67.52 | 68.08 | 33,048 | -0.52(-0.76%) |
Feb 22, 2024 | 66.87 | 68.79 | 66.42 | 68.60 | 104,419 | +1.91(+2.86%) |
Feb 21, 2024 | 66.58 | 67.18 | 66.12 | 66.69 | 56,497 | -0.25(-0.37%) |
Feb 20, 2024 | 66.75 | 68.13 | 66.75 | 66.94 | 91,614 | -0.71(-1.05%) |
Feb 16, 2024 | 69.42 | 69.76 | 67.21 | 67.65 | 157,243 | -1.84(-2.64%) |
Feb 15, 2024 | 64.77 | 70.45 | 63.91 | 69.49 | 158,606 | +4.18(+6.41%) |
Feb 14, 2024 | 64.67 | 66.02 | 64.04 | 65.30 | 117,314 | +1.27(+1.98%) |
Feb 13, 2024 | 65.89 | 65.92 | 63.45 | 64.04 | 79,893 | -3.39(-5.02%) |
Feb 12, 2024 | 67.62 | 67.66 | 67.06 | 67.42 | 90,613 | +0.13(+0.19%) |
Feb 09, 2024 | 65.99 | 67.29 | 65.58 | 67.29 | 54,688 | +1.35(+2.04%) |
Feb 08, 2024 | 64.55 | 68.32 | 64.55 | 65.94 | 79,966 | +1.64(+2.55%) |
Feb 07, 2024 | 64.78 | 65.35 | 64.31 | 64.31 | 50,644 | -0.75(-1.15%) |
Feb 06, 2024 | 65.10 | 65.65 | 64.80 | 65.05 | 45,305 | -0.05(-0.08%) |
Feb 05, 2024 | 65.76 | 66.04 | 64.67 | 65.10 | 36,480 | -0.97(-1.47%) |
Feb 02, 2024 | 65.64 | 66.40 | 65.47 | 66.07 | 51,373 | +0.11(+0.17%) |