Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.71 | 63.24 | 61.70 | 61.70 | 63,308 | -1.54(-2.44%) |
Apr 29, 2024 | 63.66 | 63.66 | 62.77 | 63.24 | 66,559 | -0.06(-0.09%) |
Apr 26, 2024 | 62.81 | 63.47 | 62.56 | 63.30 | 71,591 | +1.38(+2.23%) |
Apr 25, 2024 | 60.43 | 62.10 | 60.35 | 61.92 | 79,694 | -0.23(-0.37%) |
Apr 24, 2024 | 63.03 | 63.05 | 61.61 | 62.15 | 117,571 | -0.08(-0.13%) |
Apr 23, 2024 | 61.13 | 62.42 | 61.13 | 62.23 | 84,878 | +1.58(+2.61%) |
Apr 22, 2024 | 60.68 | 61.00 | 59.71 | 60.65 | 59,062 | +0.67(+1.12%) |
Apr 19, 2024 | 61.78 | 61.78 | 59.72 | 59.98 | 92,798 | -2.09(-3.37%) |
Apr 18, 2024 | 62.80 | 63.02 | 62.00 | 62.07 | 42,832 | -0.51(-0.81%) |
Apr 17, 2024 | 64.10 | 64.10 | 62.58 | 62.58 | 79,544 | -1.15(-1.80%) |
Apr 16, 2024 | 63.42 | 64.08 | 63.15 | 63.73 | 38,902 | +0.34(+0.54%) |
Apr 15, 2024 | 65.54 | 65.54 | 63.24 | 63.39 | 38,456 | -1.58(-2.43%) |
Apr 12, 2024 | 65.99 | 65.99 | 64.77 | 64.97 | 72,233 | -1.64(-2.46%) |
Apr 11, 2024 | 65.65 | 66.64 | 65.38 | 66.61 | 202,062 | +1.30(+1.99%) |
Apr 10, 2024 | 65.10 | 65.69 | 65.10 | 65.31 | 127,748 | -0.72(-1.09%) |
Apr 09, 2024 | 66.27 | 66.50 | 65.34 | 66.03 | 61,036 | +0.03(+0.05%) |
Apr 08, 2024 | 66.21 | 66.38 | 65.78 | 66.00 | 61,129 | -0.03(-0.05%) |
Apr 05, 2024 | 65.50 | 66.44 | 65.19 | 66.03 | 39,950 | +1.07(+1.65%) |
Apr 04, 2024 | 67.10 | 67.12 | 64.96 | 64.96 | 47,101 | -1.26(-1.90%) |
Apr 03, 2024 | 65.68 | 66.50 | 65.59 | 66.22 | 50,611 | +0.40(+0.61%) |
Apr 02, 2024 | 65.63 | 65.87 | 64.91 | 65.82 | 65,396 | -0.65(-0.98%) |
Apr 01, 2024 | 66.35 | 66.99 | 66.14 | 66.47 | 129,605 | +0.32(+0.48%) |
Mar 28, 2024 | 66.41 | 66.28 | 66.28 | 66.15 | 46,082 | -0.17(-0.26%) |
Mar 27, 2024 | 67.04 | 67.04 | 65.76 | 66.32 | 114,767 | -0.21(-0.32%) |
Mar 26, 2024 | 67.31 | 67.31 | 66.53 | 66.53 | 45,685 | -0.19(-0.28%) |
Mar 25, 2024 | 66.49 | 67.03 | 66.25 | 66.72 | 127,104 | -0.06(-0.09%) |
Mar 22, 2024 | 66.80 | 66.98 | 66.18 | 66.78 | 72,409 | +0.07(+0.10%) |
Mar 21, 2024 | 67.18 | 67.41 | 66.71 | 66.71 | 139,649 | +0.84(+1.28%) |
Mar 20, 2024 | 65.01 | 66.01 | 64.79 | 65.87 | 46,529 | +0.95(+1.46%) |
Mar 19, 2024 | 64.42 | 64.92 | 63.74 | 64.92 | 46,889 | -0.02(-0.03%) |
Mar 18, 2024 | 65.44 | 66.00 | 64.64 | 64.94 | 36,279 | +0.71(+1.11%) |
Mar 15, 2024 | 64.95 | 64.96 | 64.17 | 64.23 | 43,890 | -1.24(-1.89%) |
Mar 14, 2024 | 66.09 | 66.09 | 65.06 | 65.47 | 35,512 | -0.59(-0.89%) |
Mar 13, 2024 | 66.53 | 66.53 | 65.83 | 66.06 | 31,311 | -0.60(-0.90%) |
Mar 12, 2024 | 66.14 | 66.66 | 65.30 | 66.66 | 29,608 | +1.37(+2.10%) |
Mar 11, 2024 | 65.38 | 65.74 | 64.86 | 65.29 | 29,661 | -0.85(-1.29%) |
Mar 08, 2024 | 67.77 | 68.43 | 66.05 | 66.14 | 72,759 | -1.29(-1.91%) |
Mar 07, 2024 | 66.62 | 67.53 | 66.61 | 67.43 | 39,166 | +1.19(+1.80%) |
Mar 06, 2024 | 66.73 | 66.73 | 65.76 | 66.24 | 21,554 | +0.97(+1.49%) |
Mar 05, 2024 | 66.34 | 66.34 | 64.75 | 65.27 | 29,108 | -1.86(-2.77%) |
Mar 04, 2024 | 67.78 | 67.78 | 67.09 | 67.13 | 26,618 | -0.20(-0.30%) |
Mar 01, 2024 | 66.39 | 67.46 | 66.28 | 67.33 | 15,057 | +1.18(+1.78%) |
Feb 29, 2024 | 65.70 | 66.29 | 65.40 | 66.15 | 31,771 | +0.76(+1.16%) |
Feb 28, 2024 | 65.33 | 65.65 | 65.31 | 65.39 | 16,420 | -0.44(-0.67%) |
Feb 27, 2024 | 66.40 | 66.40 | 65.45 | 65.83 | 18,795 | +0.00(+0.00%) |
Feb 26, 2024 | 65.88 | 66.30 | 65.59 | 65.83 | 14,014 | +0.42(+0.64%) |
Feb 23, 2024 | 66.26 | 66.29 | 65.03 | 65.41 | 36,003 | -0.64(-0.97%) |
Feb 22, 2024 | 65.77 | 66.21 | 65.47 | 66.05 | 27,694 | +2.76(+4.36%) |
Feb 21, 2024 | 63.10 | 63.35 | 62.64 | 63.29 | 34,672 | -0.84(-1.31%) |
Feb 20, 2024 | 64.97 | 64.97 | 63.44 | 64.13 | 21,529 | -1.28(-1.96%) |
Feb 16, 2024 | 66.59 | 66.59 | 65.37 | 65.41 | 19,831 | -0.87(-1.31%) |
Feb 15, 2024 | 66.51 | 66.51 | 65.75 | 66.28 | 17,549 | +0.25(+0.38%) |
Feb 14, 2024 | 65.04 | 66.04 | 65.02 | 66.03 | 21,701 | +1.89(+2.95%) |
Feb 13, 2024 | 63.52 | 64.76 | 63.10 | 64.14 | 49,679 | -1.38(-2.11%) |
Feb 12, 2024 | 66.29 | 66.52 | 65.38 | 65.52 | 32,910 | -0.62(-0.94%) |
Feb 09, 2024 | 65.74 | 66.31 | 65.37 | 66.14 | 61,605 | +0.96(+1.47%) |
Feb 08, 2024 | 64.53 | 65.31 | 64.51 | 65.18 | 36,757 | +1.16(+1.81%) |
Feb 07, 2024 | 63.22 | 64.13 | 63.06 | 64.02 | 34,775 | +1.18(+1.88%) |
Feb 06, 2024 | 63.91 | 63.91 | 62.03 | 62.84 | 36,779 | -0.57(-0.90%) |
Feb 05, 2024 | 63.73 | 63.73 | 62.50 | 63.41 | 32,749 | -0.07(-0.11%) |
Feb 02, 2024 | 62.78 | 63.65 | 62.41 | 63.48 | 31,958 | +1.80(+2.92%) |