Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 66.60 | 67.53 | 65.85 | 67.41 | 208,370 | -0.40(-0.59%) |
Apr 24, 2024 | 69.11 | 69.77 | 67.10 | 67.81 | 232,308 | -1.27(-1.84%) |
Apr 23, 2024 | 66.95 | 69.37 | 66.92 | 69.08 | 257,029 | +2.56(+3.85%) |
Apr 22, 2024 | 66.00 | 66.91 | 65.62 | 66.52 | 241,241 | +0.55(+0.83%) |
Apr 19, 2024 | 65.09 | 66.57 | 65.09 | 65.97 | 475,115 | +0.77(+1.18%) |
Apr 18, 2024 | 66.19 | 66.96 | 65.11 | 65.20 | 358,348 | -0.06(-0.09%) |
Apr 17, 2024 | 67.16 | 67.16 | 64.90 | 65.26 | 246,716 | -1.26(-1.89%) |
Apr 16, 2024 | 65.97 | 66.89 | 65.40 | 66.52 | 255,854 | -0.18(-0.27%) |
Apr 15, 2024 | 68.12 | 69.02 | 66.15 | 66.70 | 285,569 | -0.89(-1.32%) |
Apr 12, 2024 | 68.18 | 68.47 | 67.10 | 67.59 | 227,314 | -0.89(-1.30%) |
Apr 11, 2024 | 68.20 | 68.89 | 68.03 | 68.48 | 257,663 | +0.65(+0.96%) |
Apr 10, 2024 | 68.00 | 69.77 | 66.87 | 67.83 | 336,215 | -2.17(-3.10%) |
Apr 09, 2024 | 73.06 | 73.22 | 68.70 | 70.00 | 448,980 | -3.22(-4.40%) |
Apr 08, 2024 | 75.00 | 75.00 | 73.03 | 73.22 | 301,562 | -1.26(-1.69%) |
Apr 05, 2024 | 72.46 | 74.61 | 72.46 | 74.48 | 276,800 | +2.12(+2.93%) |
Apr 04, 2024 | 74.21 | 75.18 | 71.78 | 72.36 | 346,150 | -0.88(-1.20%) |
Apr 03, 2024 | 70.39 | 73.27 | 70.39 | 73.24 | 270,165 | +2.52(+3.56%) |
Apr 02, 2024 | 71.50 | 71.50 | 69.76 | 70.72 | 351,713 | -1.48(-2.05%) |
Apr 01, 2024 | 73.49 | 73.68 | 71.53 | 72.20 | 242,036 | -1.14(-1.55%) |
Mar 28, 2024 | 72.92 | 73.59 | 73.20 | 73.34 | 291,368 | +0.59(+0.81%) |
Mar 27, 2024 | 73.68 | 74.32 | 72.66 | 72.75 | 310,527 | -0.25(-0.34%) |
Mar 26, 2024 | 73.33 | 73.74 | 72.98 | 73.00 | 291,027 | +0.03(+0.04%) |
Mar 25, 2024 | 72.10 | 73.40 | 72.10 | 72.97 | 278,649 | +0.96(+1.33%) |
Mar 22, 2024 | 73.91 | 73.92 | 71.98 | 72.01 | 250,090 | -1.62(-2.20%) |
Mar 21, 2024 | 72.93 | 74.28 | 72.62 | 73.63 | 384,898 | +1.50(+2.08%) |
Mar 20, 2024 | 70.70 | 72.37 | 70.47 | 72.13 | 257,988 | +1.43(+2.02%) |
Mar 19, 2024 | 69.70 | 70.72 | 69.51 | 70.70 | 245,240 | +0.88(+1.26%) |
Mar 18, 2024 | 71.00 | 71.65 | 69.55 | 69.82 | 359,478 | -0.59(-0.84%) |
Mar 15, 2024 | 69.24 | 70.59 | 69.24 | 70.41 | 1,907,913 | +0.33(+0.47%) |
Mar 14, 2024 | 69.17 | 70.46 | 68.31 | 70.08 | 473,678 | +0.98(+1.42%) |
Mar 13, 2024 | 68.86 | 69.13 | 67.96 | 69.10 | 330,139 | +0.24(+0.35%) |
Mar 12, 2024 | 67.88 | 69.00 | 67.47 | 68.86 | 357,277 | +1.36(+2.01%) |
Mar 11, 2024 | 68.83 | 68.85 | 66.56 | 67.50 | 480,435 | -1.75(-2.53%) |
Mar 08, 2024 | 70.02 | 70.80 | 68.61 | 69.25 | 411,635 | -0.38(-0.55%) |
Mar 07, 2024 | 70.05 | 70.77 | 69.49 | 69.63 | 282,488 | +0.25(+0.36%) |
Mar 06, 2024 | 69.38 | 70.23 | 69.08 | 69.38 | 288,109 | +0.70(+1.02%) |
Mar 05, 2024 | 69.92 | 70.55 | 68.29 | 68.68 | 322,361 | -1.41(-2.01%) |
Mar 04, 2024 | 71.40 | 71.88 | 70.05 | 70.09 | 482,782 | -1.31(-1.83%) |
Mar 01, 2024 | 71.29 | 72.13 | 70.94 | 71.40 | 314,219 | +0.00(+0.00%) |
Feb 29, 2024 | 70.52 | 71.61 | 69.70 | 71.40 | 398,440 | +1.29(+1.84%) |
Feb 28, 2024 | 69.09 | 70.98 | 69.08 | 70.11 | 315,970 | +0.77(+1.11%) |
Feb 27, 2024 | 69.48 | 70.22 | 68.85 | 69.34 | 340,011 | +0.31(+0.45%) |
Feb 26, 2024 | 68.40 | 70.50 | 68.40 | 69.03 | 428,438 | +0.68(+0.99%) |
Feb 23, 2024 | 67.85 | 68.73 | 67.47 | 68.35 | 209,595 | +0.98(+1.45%) |
Feb 22, 2024 | 67.19 | 67.87 | 67.02 | 67.37 | 280,612 | +0.87(+1.31%) |
Feb 21, 2024 | 67.27 | 67.50 | 65.56 | 66.51 | 581,698 | -1.16(-1.71%) |
Feb 20, 2024 | 67.96 | 68.69 | 67.17 | 67.66 | 290,075 | -0.23(-0.34%) |
Feb 16, 2024 | 68.24 | 68.92 | 67.37 | 67.89 | 307,489 | -0.86(-1.25%) |
Feb 15, 2024 | 68.08 | 68.88 | 66.96 | 68.75 | 341,881 | +1.26(+1.86%) |
Feb 14, 2024 | 67.25 | 68.25 | 66.42 | 67.49 | 369,066 | +1.22(+1.84%) |
Feb 13, 2024 | 65.24 | 67.47 | 64.98 | 66.28 | 425,631 | -1.53(-2.25%) |
Feb 12, 2024 | 68.41 | 68.76 | 67.69 | 67.80 | 410,071 | -0.66(-0.96%) |
Feb 09, 2024 | 68.20 | 69.26 | 67.21 | 68.46 | 458,056 | +1.06(+1.57%) |
Feb 08, 2024 | 67.79 | 67.87 | 66.00 | 67.40 | 700,627 | -0.39(-0.57%) |
Feb 07, 2024 | 61.87 | 68.83 | 61.86 | 67.79 | 976,856 | +7.71(+12.84%) |
Feb 06, 2024 | 59.41 | 60.09 | 58.97 | 60.08 | 401,151 | +0.40(+0.67%) |
Feb 05, 2024 | 59.38 | 60.19 | 58.14 | 59.68 | 498,607 | +0.65(+1.10%) |
Feb 02, 2024 | 58.19 | 59.42 | 58.00 | 59.03 | 390,918 | +0.07(+0.12%) |