Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 64.13 | 65.77 | 64.10 | 64.82 | 121,081 | +0.73(+1.14%) |
Apr 17, 2024 | 64.95 | 65.34 | 64.03 | 64.09 | 91,687 | -0.35(-0.54%) |
Apr 16, 2024 | 65.00 | 65.04 | 64.10 | 64.44 | 94,537 | -0.78(-1.20%) |
Apr 15, 2024 | 67.20 | 67.99 | 65.10 | 65.22 | 104,904 | -1.57(-2.35%) |
Apr 12, 2024 | 66.84 | 67.20 | 66.57 | 66.79 | 112,057 | -0.73(-1.08%) |
Apr 11, 2024 | 65.58 | 67.69 | 65.29 | 67.52 | 137,352 | +1.87(+2.85%) |
Apr 10, 2024 | 66.19 | 66.58 | 64.67 | 65.65 | 161,244 | -1.51(-2.25%) |
Apr 09, 2024 | 67.10 | 67.23 | 66.28 | 67.16 | 146,816 | +0.27(+0.40%) |
Apr 08, 2024 | 67.00 | 67.46 | 66.81 | 66.89 | 120,064 | +0.11(+0.16%) |
Apr 05, 2024 | 67.07 | 68.79 | 66.60 | 66.78 | 109,775 | -0.64(-0.95%) |
Apr 04, 2024 | 69.24 | 69.25 | 67.21 | 67.42 | 125,165 | -1.21(-1.76%) |
Apr 03, 2024 | 67.73 | 68.86 | 67.73 | 68.63 | 122,643 | +0.34(+0.50%) |
Apr 02, 2024 | 68.71 | 68.75 | 67.51 | 68.29 | 135,034 | -0.96(-1.39%) |
Apr 01, 2024 | 70.26 | 70.26 | 68.27 | 69.25 | 118,473 | -1.01(-1.44%) |
Mar 28, 2024 | 69.72 | 70.68 | 68.49 | 70.26 | 203,469 | +0.92(+1.33%) |
Mar 27, 2024 | 67.66 | 69.46 | 67.36 | 69.34 | 86,923 | +2.16(+3.22%) |
Mar 26, 2024 | 68.05 | 68.05 | 66.49 | 67.18 | 79,403 | -0.50(-0.74%) |
Mar 25, 2024 | 68.00 | 68.18 | 67.28 | 67.68 | 69,700 | -0.25(-0.37%) |
Mar 22, 2024 | 70.01 | 70.37 | 67.75 | 67.93 | 89,229 | -2.36(-3.36%) |
Mar 21, 2024 | 68.54 | 70.47 | 68.54 | 70.29 | 107,093 | +1.75(+2.55%) |
Mar 20, 2024 | 67.63 | 68.88 | 67.28 | 68.54 | 83,944 | +0.97(+1.44%) |
Mar 19, 2024 | 65.72 | 67.84 | 65.72 | 67.57 | 78,507 | +1.54(+2.33%) |
Mar 18, 2024 | 67.10 | 67.56 | 65.81 | 66.03 | 68,343 | -1.07(-1.59%) |
Mar 15, 2024 | 65.65 | 67.45 | 65.15 | 67.10 | 245,174 | +0.25(+0.37%) |
Mar 14, 2024 | 67.06 | 67.11 | 66.09 | 66.85 | 79,945 | -0.54(-0.80%) |
Mar 13, 2024 | 66.95 | 67.84 | 66.65 | 67.39 | 100,142 | +0.28(+0.42%) |
Mar 12, 2024 | 68.46 | 69.09 | 67.06 | 67.11 | 100,178 | -1.51(-2.20%) |
Mar 11, 2024 | 68.07 | 68.75 | 67.22 | 68.62 | 81,224 | +0.14(+0.20%) |
Mar 08, 2024 | 68.99 | 69.35 | 68.14 | 68.48 | 105,480 | +0.05(+0.07%) |
Mar 07, 2024 | 68.53 | 69.22 | 68.16 | 68.43 | 77,348 | +0.37(+0.54%) |
Mar 06, 2024 | 68.95 | 69.25 | 67.78 | 68.06 | 101,428 | -0.76(-1.10%) |
Mar 05, 2024 | 68.03 | 69.45 | 68.03 | 68.82 | 170,053 | +0.46(+0.67%) |
Mar 04, 2024 | 69.42 | 70.19 | 68.29 | 68.36 | 84,615 | -1.32(-1.89%) |
Mar 01, 2024 | 68.94 | 69.69 | 68.56 | 69.68 | 81,092 | +0.42(+0.61%) |
Feb 29, 2024 | 68.99 | 69.75 | 68.31 | 69.26 | 141,459 | +1.02(+1.49%) |
Feb 28, 2024 | 67.02 | 68.67 | 66.97 | 68.24 | 77,626 | +0.98(+1.46%) |
Feb 27, 2024 | 68.32 | 68.32 | 66.96 | 67.26 | 83,564 | -0.71(-1.04%) |
Feb 26, 2024 | 67.28 | 68.53 | 67.28 | 67.97 | 101,850 | +0.21(+0.31%) |
Feb 23, 2024 | 67.19 | 68.01 | 67.19 | 67.76 | 76,467 | +0.39(+0.58%) |
Feb 22, 2024 | 67.38 | 67.89 | 66.97 | 67.37 | 75,141 | -0.19(-0.28%) |
Feb 21, 2024 | 66.88 | 67.94 | 66.61 | 67.56 | 159,783 | +0.54(+0.81%) |
Feb 20, 2024 | 66.00 | 67.17 | 66.00 | 67.02 | 113,582 | +0.32(+0.48%) |
Feb 16, 2024 | 67.58 | 67.84 | 66.22 | 66.70 | 132,442 | -0.59(-0.88%) |
Feb 15, 2024 | 66.90 | 67.76 | 66.36 | 67.29 | 113,926 | +1.20(+1.82%) |
Feb 14, 2024 | 66.07 | 66.23 | 65.02 | 66.09 | 103,447 | +0.81(+1.24%) |
Feb 13, 2024 | 65.82 | 66.15 | 64.42 | 65.28 | 182,903 | -2.05(-3.04%) |
Feb 12, 2024 | 66.38 | 67.83 | 65.94 | 67.33 | 128,288 | +1.06(+1.60%) |
Feb 09, 2024 | 62.68 | 66.67 | 62.68 | 66.27 | 155,516 | +3.24(+5.14%) |
Feb 08, 2024 | 63.44 | 63.99 | 62.42 | 63.03 | 165,150 | -1.20(-1.87%) |
Feb 07, 2024 | 67.65 | 68.02 | 61.68 | 64.23 | 236,098 | -1.45(-2.21%) |
Feb 06, 2024 | 65.50 | 65.94 | 65.12 | 65.68 | 113,160 | +0.18(+0.27%) |
Feb 05, 2024 | 65.06 | 65.88 | 64.80 | 65.50 | 101,829 | -0.11(-0.17%) |
Feb 02, 2024 | 65.82 | 66.84 | 65.50 | 65.61 | 91,211 | -0.90(-1.35%) |