Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 67.39 | 67.53 | 66.46 | 66.46 | 127,264 | -1.24(-1.83%) |
Apr 29, 2024 | 67.51 | 67.78 | 67.31 | 67.70 | 61,794 | +0.34(+0.50%) |
Apr 26, 2024 | 67.16 | 67.58 | 67.00 | 67.36 | 493,143 | +0.31(+0.46%) |
Apr 25, 2024 | 66.46 | 67.17 | 66.07 | 67.05 | 109,664 | +0.11(+0.16%) |
Apr 24, 2024 | 67.14 | 67.44 | 66.58 | 66.94 | 73,420 | -0.07(-0.10%) |
Apr 23, 2024 | 66.29 | 67.13 | 66.27 | 67.01 | 117,365 | +1.05(+1.59%) |
Apr 22, 2024 | 65.79 | 66.36 | 65.43 | 65.96 | 80,960 | +0.50(+0.76%) |
Apr 19, 2024 | 65.93 | 66.17 | 65.17 | 65.46 | 250,110 | -0.41(-0.62%) |
Apr 18, 2024 | 66.30 | 66.70 | 65.77 | 65.87 | 157,039 | -0.28(-0.42%) |
Apr 17, 2024 | 67.05 | 67.05 | 66.04 | 66.15 | 107,310 | -0.59(-0.88%) |
Apr 16, 2024 | 66.84 | 67.07 | 66.38 | 66.74 | 658,460 | -0.17(-0.25%) |
Apr 15, 2024 | 68.64 | 68.68 | 66.82 | 66.91 | 89,197 | -1.05(-1.55%) |
Apr 12, 2024 | 68.61 | 68.73 | 67.75 | 67.96 | 89,582 | -1.18(-1.71%) |
Apr 11, 2024 | 69.20 | 69.38 | 68.58 | 69.14 | 122,810 | +0.26(+0.38%) |
Apr 10, 2024 | 68.80 | 69.30 | 68.60 | 68.88 | 116,503 | -1.06(-1.52%) |
Apr 09, 2024 | 70.04 | 70.11 | 69.20 | 69.94 | 83,997 | +0.24(+0.34%) |
Apr 08, 2024 | 69.73 | 69.89 | 69.51 | 69.70 | 77,754 | +0.24(+0.35%) |
Apr 05, 2024 | 68.80 | 69.66 | 68.80 | 69.46 | 83,503 | +0.73(+1.06%) |
Apr 04, 2024 | 70.30 | 70.30 | 68.61 | 68.73 | 90,340 | -0.90(-1.29%) |
Apr 03, 2024 | 69.36 | 69.88 | 69.36 | 69.63 | 110,996 | +0.09(+0.13%) |
Apr 02, 2024 | 69.54 | 69.54 | 69.21 | 69.54 | 121,647 | -0.61(-0.87%) |
Apr 01, 2024 | 70.77 | 70.77 | 70.09 | 70.15 | 88,807 | -0.53(-0.75%) |
Mar 28, 2024 | 70.64 | 70.85 | 70.59 | 70.68 | 84,769 | +0.14(+0.20%) |
Mar 27, 2024 | 70.42 | 70.56 | 70.04 | 70.54 | 120,235 | +0.63(+0.90%) |
Mar 26, 2024 | 70.16 | 70.26 | 69.86 | 69.91 | 83,671 | +0.10(+0.14%) |
Mar 25, 2024 | 69.92 | 69.98 | 69.78 | 69.81 | 77,103 | -0.09(-0.13%) |
Mar 22, 2024 | 70.33 | 70.37 | 69.76 | 69.90 | 170,362 | -0.44(-0.63%) |
Mar 21, 2024 | 70.23 | 70.66 | 70.15 | 70.34 | 74,929 | +0.59(+0.85%) |
Mar 20, 2024 | 69.03 | 69.82 | 69.01 | 69.75 | 82,123 | +0.69(+1.00%) |
Mar 19, 2024 | 68.51 | 69.09 | 68.42 | 69.06 | 130,232 | +0.24(+0.35%) |
Mar 18, 2024 | 68.98 | 69.14 | 68.77 | 68.82 | 217,353 | +0.15(+0.22%) |
Mar 15, 2024 | 68.71 | 69.05 | 68.56 | 68.67 | 144,673 | -0.35(-0.51%) |
Mar 14, 2024 | 69.63 | 69.71 | 68.57 | 69.02 | 108,663 | -0.60(-0.86%) |
Mar 13, 2024 | 69.71 | 69.95 | 69.55 | 69.62 | 133,013 | -0.12(-0.17%) |
Mar 12, 2024 | 69.43 | 69.79 | 69.09 | 69.74 | 105,530 | +0.50(+0.72%) |
Mar 11, 2024 | 69.27 | 69.40 | 68.87 | 69.24 | 190,232 | -0.25(-0.36%) |
Mar 08, 2024 | 70.15 | 70.40 | 69.29 | 69.49 | 1,737,709 | -0.46(-0.66%) |
Mar 07, 2024 | 69.68 | 70.01 | 69.57 | 69.95 | 95,560 | +0.73(+1.05%) |
Mar 06, 2024 | 69.23 | 69.46 | 68.92 | 69.22 | 108,048 | +0.80(+1.17%) |
Mar 05, 2024 | 68.91 | 69.00 | 68.12 | 68.42 | 89,560 | -0.89(-1.28%) |
Mar 04, 2024 | 69.28 | 69.53 | 69.00 | 69.31 | 116,247 | +0.28(+0.40%) |
Mar 01, 2024 | 68.59 | 69.05 | 68.27 | 69.03 | 88,274 | +0.55(+0.80%) |
Feb 29, 2024 | 68.41 | 68.64 | 68.02 | 68.48 | 308,998 | +0.51(+0.75%) |
Feb 28, 2024 | 67.51 | 68.16 | 67.51 | 67.97 | 85,776 | +0.13(+0.19%) |
Feb 27, 2024 | 67.79 | 67.88 | 67.63 | 67.84 | 279,554 | +0.32(+0.47%) |
Feb 26, 2024 | 67.62 | 67.76 | 67.51 | 67.52 | 97,215 | -0.05(-0.07%) |
Feb 23, 2024 | 67.65 | 67.83 | 67.32 | 67.57 | 94,846 | +0.14(+0.21%) |
Feb 22, 2024 | 67.06 | 67.52 | 66.86 | 67.43 | 114,504 | +1.30(+1.96%) |
Feb 21, 2024 | 65.86 | 66.20 | 65.72 | 66.14 | 722,703 | -0.18(-0.27%) |
Feb 20, 2024 | 66.45 | 66.45 | 66.03 | 66.31 | 105,740 | -0.52(-0.78%) |
Feb 16, 2024 | 67.15 | 67.45 | 66.77 | 66.83 | 279,691 | -0.49(-0.73%) |
Feb 15, 2024 | 66.98 | 67.36 | 66.84 | 67.32 | 150,322 | +0.67(+1.00%) |
Feb 14, 2024 | 66.19 | 66.70 | 66.05 | 66.65 | 97,249 | +1.02(+1.55%) |
Feb 13, 2024 | 65.40 | 65.98 | 65.11 | 65.64 | 191,790 | -1.00(-1.50%) |
Feb 12, 2024 | 66.60 | 67.01 | 66.55 | 66.63 | 159,352 | +0.04(+0.06%) |
Feb 09, 2024 | 66.40 | 66.73 | 66.30 | 66.59 | 126,705 | +0.28(+0.42%) |
Feb 08, 2024 | 65.82 | 66.35 | 65.77 | 66.31 | 123,554 | +0.51(+0.77%) |
Feb 07, 2024 | 65.56 | 66.06 | 65.28 | 65.81 | 113,015 | +0.52(+0.79%) |
Feb 06, 2024 | 64.90 | 65.29 | 64.83 | 65.29 | 104,223 | +0.61(+0.94%) |
Feb 05, 2024 | 64.99 | 64.99 | 64.35 | 64.68 | 107,681 | -0.57(-0.87%) |
Feb 02, 2024 | 64.59 | 65.48 | 64.35 | 65.25 | 138,991 | +0.39(+0.60%) |