Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.84 | 64.08 | 63.60 | 63.82 | 226,846 | -0.45(-0.70%) |
Apr 29, 2024 | 64.25 | 64.56 | 64.19 | 64.27 | 242,038 | +0.78(+1.22%) |
Apr 26, 2024 | 63.96 | 64.08 | 63.48 | 63.49 | 299,808 | -0.43(-0.67%) |
Apr 25, 2024 | 63.50 | 63.97 | 63.19 | 63.92 | 242,632 | -0.06(-0.09%) |
Apr 24, 2024 | 63.89 | 64.11 | 63.58 | 63.98 | 265,051 | -0.02(-0.03%) |
Apr 23, 2024 | 63.46 | 64.26 | 63.45 | 64.00 | 351,441 | +0.95(+1.50%) |
Apr 22, 2024 | 62.63 | 63.27 | 62.50 | 63.05 | 471,473 | +0.45(+0.72%) |
Apr 19, 2024 | 62.70 | 63.05 | 62.54 | 62.60 | 510,600 | -0.06(-0.09%) |
Apr 18, 2024 | 62.43 | 62.70 | 62.17 | 62.66 | 365,992 | +0.81(+1.32%) |
Apr 17, 2024 | 61.55 | 61.98 | 61.27 | 61.84 | 299,190 | +1.02(+1.68%) |
Apr 16, 2024 | 61.31 | 61.37 | 60.62 | 60.82 | 469,505 | -0.95(-1.53%) |
Apr 15, 2024 | 62.34 | 62.43 | 61.67 | 61.77 | 326,032 | -0.47(-0.75%) |
Apr 12, 2024 | 62.48 | 63.28 | 62.14 | 62.24 | 457,153 | +0.33(+0.53%) |
Apr 11, 2024 | 62.48 | 62.49 | 61.47 | 61.91 | 257,210 | -0.20(-0.32%) |
Apr 10, 2024 | 63.15 | 63.15 | 61.93 | 62.11 | 307,111 | -1.82(-2.85%) |
Apr 09, 2024 | 63.93 | 64.13 | 63.50 | 63.93 | 224,827 | +0.20(+0.32%) |
Apr 08, 2024 | 63.47 | 64.15 | 63.47 | 63.73 | 432,811 | +0.22(+0.35%) |
Apr 05, 2024 | 63.93 | 64.04 | 63.20 | 63.51 | 422,679 | -1.80(-2.76%) |
Apr 04, 2024 | 65.90 | 66.03 | 65.02 | 65.31 | 243,490 | +0.05(+0.07%) |
Apr 03, 2024 | 65.11 | 65.51 | 64.73 | 65.26 | 258,292 | +0.13(+0.21%) |
Apr 02, 2024 | 65.10 | 65.63 | 65.09 | 65.13 | 335,257 | +0.18(+0.28%) |
Apr 01, 2024 | 65.03 | 65.18 | 64.49 | 64.95 | 243,238 | -0.37(-0.57%) |
Mar 28, 2024 | 65.09 | 65.48 | 65.31 | 65.32 | 292,414 | +0.37(+0.57%) |
Mar 27, 2024 | 63.81 | 65.01 | 63.80 | 64.95 | 315,691 | +0.65(+1.01%) |
Mar 26, 2024 | 64.96 | 65.08 | 64.27 | 64.29 | 389,100 | -0.79(-1.22%) |
Mar 25, 2024 | 65.29 | 65.48 | 65.05 | 65.09 | 500,267 | -0.02(-0.03%) |
Mar 22, 2024 | 64.80 | 65.42 | 64.80 | 65.11 | 227,245 | +0.08(+0.12%) |
Mar 21, 2024 | 65.81 | 66.01 | 64.99 | 65.03 | 324,854 | -0.58(-0.89%) |
Mar 20, 2024 | 64.96 | 65.63 | 64.82 | 65.62 | 296,482 | +1.19(+1.84%) |
Mar 19, 2024 | 64.31 | 64.57 | 64.19 | 64.43 | 192,363 | +0.08(+0.12%) |
Mar 18, 2024 | 64.72 | 64.75 | 64.26 | 64.35 | 237,779 | -0.65(-1.00%) |
Mar 15, 2024 | 64.83 | 65.08 | 64.54 | 65.00 | 384,994 | +0.42(+0.65%) |
Mar 14, 2024 | 65.01 | 65.03 | 64.23 | 64.58 | 229,250 | -0.14(-0.22%) |
Mar 13, 2024 | 64.95 | 65.26 | 64.72 | 64.72 | 234,345 | +0.11(+0.16%) |
Mar 12, 2024 | 65.25 | 65.29 | 64.23 | 64.62 | 348,340 | -1.05(-1.60%) |
Mar 11, 2024 | 65.66 | 65.87 | 65.38 | 65.67 | 247,346 | -0.20(-0.31%) |
Mar 08, 2024 | 65.80 | 66.10 | 65.67 | 65.87 | 397,609 | +0.08(+0.12%) |
Mar 07, 2024 | 66.00 | 66.09 | 65.54 | 65.80 | 278,019 | +0.29(+0.44%) |
Mar 06, 2024 | 65.75 | 65.94 | 65.23 | 65.51 | 312,417 | +0.64(+0.99%) |
Mar 05, 2024 | 65.01 | 65.60 | 64.79 | 64.87 | 424,203 | +0.26(+0.40%) |
Mar 04, 2024 | 63.58 | 64.71 | 63.54 | 64.61 | 392,046 | +0.91(+1.43%) |
Mar 01, 2024 | 63.68 | 63.86 | 63.06 | 63.70 | 265,279 | -0.12(-0.20%) |
Feb 29, 2024 | 64.16 | 64.51 | 63.72 | 63.83 | 340,536 | +0.56(+0.88%) |
Feb 28, 2024 | 63.12 | 63.41 | 63.01 | 63.27 | 392,963 | -0.29(-0.45%) |
Feb 27, 2024 | 63.14 | 63.59 | 63.00 | 63.56 | 217,767 | +0.69(+1.10%) |
Feb 26, 2024 | 63.53 | 63.57 | 62.83 | 62.87 | 297,028 | -0.94(-1.47%) |
Feb 23, 2024 | 63.70 | 64.07 | 63.56 | 63.81 | 251,558 | +0.58(+0.92%) |
Feb 22, 2024 | 63.27 | 63.50 | 62.81 | 63.22 | 364,985 | -0.62(-0.97%) |
Feb 21, 2024 | 63.72 | 64.06 | 63.41 | 63.84 | 557,193 | -0.03(-0.04%) |
Feb 20, 2024 | 63.43 | 64.04 | 63.37 | 63.87 | 676,506 | +1.55(+2.49%) |
Feb 16, 2024 | 61.97 | 62.44 | 61.88 | 62.32 | 267,896 | +0.28(+0.45%) |
Feb 15, 2024 | 61.74 | 62.26 | 61.64 | 62.04 | 310,655 | +0.75(+1.22%) |
Feb 14, 2024 | 61.14 | 61.35 | 60.90 | 61.30 | 936,437 | +0.31(+0.50%) |
Feb 13, 2024 | 61.58 | 61.62 | 60.66 | 60.99 | 302,275 | -0.84(-1.36%) |
Feb 12, 2024 | 61.35 | 61.89 | 61.16 | 61.83 | 430,628 | +0.34(+0.56%) |
Feb 09, 2024 | 61.55 | 61.78 | 61.06 | 61.49 | 447,708 | -0.63(-1.02%) |
Feb 08, 2024 | 62.90 | 62.98 | 61.99 | 62.12 | 489,626 | -1.51(-2.38%) |
Feb 07, 2024 | 63.69 | 63.81 | 63.51 | 63.63 | 505,616 | -0.11(-0.17%) |
Feb 06, 2024 | 63.27 | 63.81 | 63.18 | 63.74 | 1,490,538 | -0.27(-0.42%) |
Feb 05, 2024 | 63.89 | 64.18 | 63.63 | 64.01 | 1,029,174 | -0.03(-0.04%) |
Feb 02, 2024 | 64.57 | 64.65 | 63.55 | 64.04 | 234,706 | -1.63(-2.48%) |