Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.68 | 63.99 | 63.32 | 63.83 | 374,235 | -0.65(-1.01%) |
Apr 29, 2024 | 63.68 | 64.75 | 63.64 | 64.48 | 528,391 | +1.37(+2.17%) |
Apr 26, 2024 | 63.55 | 63.92 | 62.51 | 63.11 | 686,341 | -0.67(-1.05%) |
Apr 25, 2024 | 64.36 | 64.69 | 63.15 | 63.78 | 462,672 | -1.21(-1.86%) |
Apr 24, 2024 | 64.75 | 65.13 | 64.21 | 64.99 | 452,701 | -0.18(-0.28%) |
Apr 23, 2024 | 64.50 | 65.58 | 64.50 | 65.17 | 357,220 | +0.60(+0.93%) |
Apr 22, 2024 | 64.42 | 64.89 | 63.84 | 64.57 | 413,702 | +0.82(+1.29%) |
Apr 19, 2024 | 62.61 | 63.78 | 62.61 | 63.75 | 1,245,329 | +0.83(+1.32%) |
Apr 18, 2024 | 62.74 | 63.13 | 61.86 | 62.92 | 663,371 | +0.81(+1.30%) |
Apr 17, 2024 | 60.06 | 62.90 | 59.56 | 62.11 | 842,704 | +2.17(+3.62%) |
Apr 16, 2024 | 60.53 | 60.70 | 59.41 | 59.94 | 504,445 | -1.03(-1.69%) |
Apr 15, 2024 | 64.38 | 64.38 | 60.30 | 60.97 | 906,045 | -3.33(-5.18%) |
Apr 12, 2024 | 65.99 | 66.53 | 63.89 | 64.30 | 743,021 | -1.78(-2.69%) |
Apr 11, 2024 | 65.38 | 66.25 | 64.16 | 66.08 | 610,301 | +1.49(+2.31%) |
Apr 10, 2024 | 65.01 | 65.04 | 63.78 | 64.59 | 521,467 | -1.81(-2.73%) |
Apr 09, 2024 | 65.00 | 66.41 | 64.87 | 66.40 | 446,139 | +1.56(+2.41%) |
Apr 08, 2024 | 64.13 | 65.11 | 64.00 | 64.84 | 334,325 | +1.11(+1.74%) |
Apr 05, 2024 | 63.77 | 64.54 | 63.40 | 63.73 | 264,029 | -0.40(-0.62%) |
Apr 04, 2024 | 64.36 | 65.31 | 64.08 | 64.13 | 337,237 | -0.23(-0.36%) |
Apr 03, 2024 | 63.35 | 64.52 | 63.02 | 64.36 | 420,306 | +0.55(+0.86%) |
Apr 02, 2024 | 63.73 | 64.24 | 63.34 | 63.81 | 414,735 | -1.28(-1.97%) |
Apr 01, 2024 | 65.96 | 66.29 | 64.28 | 65.09 | 347,014 | -1.10(-1.66%) |
Mar 28, 2024 | 66.17 | 67.25 | 66.05 | 66.19 | 456,218 | -0.10(-0.15%) |
Mar 27, 2024 | 65.79 | 66.14 | 65.39 | 66.29 | 639,134 | +1.06(+1.63%) |
Mar 26, 2024 | 65.40 | 65.83 | 64.22 | 65.23 | 509,182 | -0.40(-0.61%) |
Mar 25, 2024 | 66.37 | 67.01 | 65.54 | 65.63 | 322,539 | -0.68(-1.03%) |
Mar 22, 2024 | 66.71 | 66.71 | 65.94 | 66.31 | 355,138 | +0.03(+0.05%) |
Mar 21, 2024 | 66.21 | 67.00 | 65.72 | 66.28 | 405,448 | +0.42(+0.64%) |
Mar 20, 2024 | 64.60 | 66.37 | 64.39 | 65.86 | 386,840 | +1.31(+2.03%) |
Mar 19, 2024 | 63.65 | 65.19 | 63.61 | 64.55 | 349,681 | +1.07(+1.69%) |
Mar 18, 2024 | 64.03 | 64.13 | 63.01 | 63.48 | 283,399 | -0.34(-0.53%) |
Mar 15, 2024 | 63.58 | 64.63 | 63.27 | 63.82 | 730,894 | -0.11(-0.17%) |
Mar 14, 2024 | 64.90 | 64.90 | 63.04 | 63.93 | 363,689 | -0.77(-1.19%) |
Mar 13, 2024 | 65.02 | 65.91 | 64.54 | 64.70 | 338,245 | -0.82(-1.25%) |
Mar 12, 2024 | 66.95 | 66.95 | 65.32 | 65.52 | 420,449 | -2.24(-3.31%) |
Mar 11, 2024 | 68.82 | 69.81 | 67.36 | 67.76 | 516,393 | -1.06(-1.54%) |
Mar 08, 2024 | 66.49 | 69.08 | 66.49 | 68.82 | 612,993 | +3.05(+4.64%) |
Mar 07, 2024 | 65.26 | 66.31 | 64.92 | 65.77 | 362,061 | +0.75(+1.15%) |
Mar 06, 2024 | 65.33 | 65.64 | 64.97 | 65.02 | 256,568 | +0.51(+0.79%) |
Mar 05, 2024 | 65.68 | 66.07 | 64.14 | 64.51 | 522,578 | -1.04(-1.59%) |
Mar 04, 2024 | 65.49 | 66.04 | 64.79 | 65.55 | 425,917 | -0.14(-0.21%) |
Mar 01, 2024 | 65.02 | 66.37 | 63.92 | 65.69 | 393,328 | +0.66(+1.01%) |
Feb 29, 2024 | 65.19 | 66.14 | 64.44 | 65.03 | 835,736 | +0.66(+1.02%) |
Feb 28, 2024 | 64.42 | 64.85 | 64.03 | 64.37 | 379,078 | -0.49(-0.75%) |
Feb 27, 2024 | 64.42 | 65.12 | 63.82 | 64.86 | 420,711 | +1.15(+1.80%) |
Feb 26, 2024 | 64.09 | 65.21 | 63.17 | 63.71 | 674,396 | -0.60(-0.93%) |
Feb 23, 2024 | 63.92 | 64.99 | 63.30 | 64.31 | 429,483 | +0.44(+0.69%) |
Feb 22, 2024 | 64.68 | 65.64 | 62.61 | 63.87 | 1,036,262 | -3.22(-4.81%) |
Feb 21, 2024 | 65.83 | 67.15 | 65.58 | 67.10 | 682,956 | +0.38(+0.57%) |
Feb 20, 2024 | 66.53 | 67.37 | 66.17 | 66.72 | 442,356 | -0.28(-0.42%) |
Feb 16, 2024 | 66.36 | 68.20 | 66.11 | 67.00 | 406,166 | -0.24(-0.36%) |
Feb 15, 2024 | 65.39 | 67.51 | 65.27 | 67.24 | 374,970 | +2.02(+3.09%) |
Feb 14, 2024 | 64.79 | 65.66 | 64.29 | 65.22 | 342,578 | +1.01(+1.57%) |
Feb 13, 2024 | 65.37 | 65.84 | 63.94 | 64.21 | 450,824 | -3.20(-4.75%) |
Feb 12, 2024 | 65.21 | 67.88 | 65.21 | 67.42 | 364,270 | +2.47(+3.80%) |
Feb 09, 2024 | 64.03 | 65.31 | 64.00 | 64.95 | 320,888 | +1.03(+1.61%) |
Feb 08, 2024 | 64.86 | 64.86 | 63.46 | 63.92 | 378,258 | -1.45(-2.21%) |
Feb 07, 2024 | 65.90 | 66.24 | 64.94 | 65.37 | 483,855 | -0.08(-0.12%) |
Feb 06, 2024 | 63.96 | 65.60 | 63.74 | 65.45 | 468,345 | +1.36(+2.12%) |
Feb 05, 2024 | 64.30 | 64.69 | 63.44 | 64.09 | 387,350 | -1.34(-2.04%) |
Feb 02, 2024 | 64.94 | 66.01 | 63.92 | 65.43 | 365,228 | -0.84(-1.27%) |