Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 66.72 | 68.30 | 66.72 | 66.71 | 4,957,895 | -0.36(-0.54%) |
Apr 29, 2024 | 66.29 | 67.80 | 66.29 | 67.07 | 4,339,159 | +0.71(+1.07%) |
Apr 26, 2024 | 64.82 | 66.53 | 64.67 | 66.36 | 4,074,158 | +1.60(+2.47%) |
Apr 25, 2024 | 64.25 | 64.90 | 63.60 | 64.76 | 2,281,118 | +0.10(+0.15%) |
Apr 24, 2024 | 65.06 | 65.45 | 64.03 | 64.66 | 2,838,593 | -0.06(-0.09%) |
Apr 23, 2024 | 63.37 | 64.74 | 62.79 | 64.72 | 3,069,379 | +1.83(+2.91%) |
Apr 22, 2024 | 63.46 | 63.72 | 62.76 | 62.89 | 2,395,812 | -0.48(-0.76%) |
Apr 19, 2024 | 64.01 | 64.30 | 62.93 | 63.37 | 3,074,217 | -0.09(-0.14%) |
Apr 18, 2024 | 63.45 | 64.31 | 63.33 | 63.46 | 2,295,737 | +0.04(+0.06%) |
Apr 17, 2024 | 64.40 | 64.40 | 62.89 | 63.42 | 3,090,677 | -0.56(-0.87%) |
Apr 16, 2024 | 63.66 | 64.71 | 63.44 | 63.98 | 2,642,385 | +0.53(+0.83%) |
Apr 15, 2024 | 65.30 | 65.49 | 63.07 | 63.45 | 2,731,064 | -0.51(-0.80%) |
Apr 12, 2024 | 65.26 | 65.59 | 63.49 | 63.96 | 2,999,829 | -1.59(-2.42%) |
Apr 11, 2024 | 65.16 | 65.96 | 64.52 | 65.55 | 2,298,090 | +0.34(+0.52%) |
Apr 10, 2024 | 64.98 | 65.62 | 64.62 | 65.21 | 2,815,519 | -0.60(-0.91%) |
Apr 09, 2024 | 66.74 | 66.74 | 65.27 | 65.81 | 4,822,367 | -0.88(-1.32%) |
Apr 08, 2024 | 67.23 | 67.37 | 66.58 | 66.69 | 4,443,868 | -0.33(-0.49%) |
Apr 05, 2024 | 65.81 | 67.07 | 65.55 | 67.02 | 2,422,949 | +1.53(+2.33%) |
Apr 04, 2024 | 66.50 | 66.79 | 65.31 | 65.49 | 3,508,862 | -0.47(-0.71%) |
Apr 03, 2024 | 65.17 | 66.61 | 65.14 | 65.96 | 3,710,191 | +0.74(+1.13%) |
Apr 02, 2024 | 65.72 | 65.82 | 64.79 | 65.22 | 4,963,340 | -0.85(-1.29%) |
Apr 01, 2024 | 68.31 | 68.52 | 65.60 | 66.07 | 3,391,217 | -2.32(-3.39%) |
Mar 28, 2024 | 68.34 | 68.69 | 68.48 | 68.39 | 2,894,897 | +0.35(+0.51%) |
Mar 27, 2024 | 68.03 | 68.24 | 67.45 | 68.04 | 2,347,318 | +0.43(+0.64%) |
Mar 26, 2024 | 67.43 | 67.83 | 67.24 | 67.61 | 1,904,467 | +0.29(+0.43%) |
Mar 25, 2024 | 68.25 | 68.34 | 67.24 | 67.32 | 1,765,293 | -0.74(-1.09%) |
Mar 22, 2024 | 67.60 | 68.33 | 67.48 | 68.06 | 3,037,179 | +0.42(+0.62%) |
Mar 21, 2024 | 67.77 | 67.93 | 67.11 | 67.64 | 3,791,481 | +0.15(+0.22%) |
Mar 20, 2024 | 67.07 | 67.91 | 67.03 | 67.49 | 4,561,124 | +0.36(+0.54%) |
Mar 19, 2024 | 66.89 | 67.35 | 66.42 | 67.13 | 4,271,690 | +0.43(+0.64%) |
Mar 18, 2024 | 66.72 | 67.11 | 66.24 | 66.70 | 4,042,025 | +0.50(+0.75%) |
Mar 15, 2024 | 64.96 | 66.20 | 64.96 | 66.20 | 6,498,456 | +0.74(+1.13%) |
Mar 14, 2024 | 65.59 | 65.75 | 65.14 | 65.46 | 3,677,971 | -0.13(-0.20%) |
Mar 13, 2024 | 65.95 | 66.05 | 65.02 | 65.59 | 4,392,430 | -0.44(-0.67%) |
Mar 12, 2024 | 65.01 | 66.16 | 64.35 | 66.03 | 5,847,213 | +1.07(+1.65%) |
Mar 11, 2024 | 67.43 | 67.91 | 64.73 | 64.96 | 6,441,579 | -2.74(-4.04%) |
Mar 08, 2024 | 69.34 | 69.51 | 67.29 | 67.70 | 3,657,461 | -1.64(-2.36%) |
Mar 07, 2024 | 69.08 | 69.45 | 68.69 | 69.34 | 2,512,476 | +0.60(+0.87%) |
Mar 06, 2024 | 68.10 | 69.23 | 68.05 | 68.74 | 4,688,173 | +0.82(+1.21%) |
Mar 05, 2024 | 67.60 | 68.29 | 67.39 | 67.92 | 2,956,464 | +0.17(+0.25%) |
Mar 04, 2024 | 67.01 | 67.93 | 66.91 | 67.75 | 1,923,407 | +0.79(+1.18%) |
Mar 01, 2024 | 66.60 | 67.20 | 66.46 | 66.96 | 2,174,014 | +0.45(+0.68%) |
Feb 29, 2024 | 66.75 | 66.84 | 66.20 | 66.51 | 3,720,814 | -0.21(-0.31%) |
Feb 28, 2024 | 65.94 | 66.86 | 65.70 | 66.72 | 2,344,591 | +0.79(+1.20%) |
Feb 27, 2024 | 65.88 | 66.15 | 65.34 | 65.93 | 1,982,462 | +0.11(+0.17%) |
Feb 26, 2024 | 66.04 | 66.24 | 65.61 | 65.82 | 2,651,742 | -0.01(-0.02%) |
Feb 23, 2024 | 65.14 | 65.90 | 65.03 | 65.83 | 4,351,660 | +0.81(+1.25%) |
Feb 22, 2024 | 63.93 | 65.08 | 63.73 | 65.02 | 2,707,270 | +1.54(+2.42%) |
Feb 21, 2024 | 63.21 | 63.96 | 63.11 | 63.48 | 5,372,454 | +0.41(+0.65%) |
Feb 20, 2024 | 62.80 | 63.62 | 62.66 | 63.07 | 3,712,247 | +0.29(+0.46%) |
Feb 16, 2024 | 63.49 | 63.88 | 62.68 | 62.78 | 2,688,509 | -0.45(-0.71%) |
Feb 15, 2024 | 63.42 | 63.65 | 63.22 | 63.23 | 3,243,379 | -0.11(-0.17%) |
Feb 14, 2024 | 62.53 | 63.39 | 62.35 | 63.34 | 3,363,384 | +1.40(+2.26%) |
Feb 13, 2024 | 59.96 | 61.94 | 58.51 | 61.94 | 6,247,171 | +3.15(+5.35%) |
Feb 12, 2024 | 58.60 | 58.83 | 58.30 | 58.79 | 3,657,894 | +0.23(+0.39%) |
Feb 09, 2024 | 59.34 | 59.36 | 58.52 | 58.56 | 2,451,091 | -0.57(-0.96%) |
Feb 08, 2024 | 59.11 | 59.28 | 58.82 | 59.13 | 2,186,109 | +0.13(+0.22%) |
Feb 07, 2024 | 58.64 | 59.33 | 58.49 | 59.00 | 3,047,653 | +0.66(+1.13%) |
Feb 06, 2024 | 57.73 | 58.40 | 57.58 | 58.34 | 2,147,323 | +0.64(+1.11%) |
Feb 05, 2024 | 57.17 | 57.89 | 57.04 | 57.71 | 2,615,113 | +0.07(+0.12%) |
Feb 02, 2024 | 57.36 | 57.86 | 56.92 | 57.64 | 3,102,141 | +0.34(+0.59%) |