Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 66.58 | 66.59 | 66.36 | 66.48 | 73,328 | -0.16(-0.24%) |
Apr 29, 2024 | 66.32 | 66.64 | 66.29 | 66.64 | 86,365 | +0.28(+0.42%) |
Apr 26, 2024 | 66.39 | 66.75 | 66.34 | 66.36 | 48,025 | -0.20(-0.30%) |
Apr 25, 2024 | 66.79 | 67.35 | 66.40 | 66.56 | 101,815 | -0.24(-0.36%) |
Apr 24, 2024 | 65.65 | 66.81 | 65.36 | 66.79 | 79,920 | +0.66(+0.99%) |
Apr 23, 2024 | 66.11 | 66.23 | 65.99 | 66.14 | 58,415 | +0.12(+0.18%) |
Apr 22, 2024 | 65.50 | 66.18 | 65.27 | 66.02 | 51,531 | +0.61(+0.93%) |
Apr 19, 2024 | 64.43 | 65.41 | 64.43 | 65.41 | 87,217 | +0.83(+1.29%) |
Apr 18, 2024 | 64.23 | 64.66 | 64.23 | 64.58 | 106,662 | +0.45(+0.70%) |
Apr 17, 2024 | 64.05 | 64.19 | 63.77 | 64.13 | 79,678 | +0.28(+0.44%) |
Apr 16, 2024 | 63.88 | 64.09 | 63.73 | 63.85 | 82,441 | +0.20(+0.31%) |
Apr 15, 2024 | 64.14 | 64.27 | 63.56 | 63.65 | 67,113 | -0.12(-0.19%) |
Apr 12, 2024 | 64.18 | 64.36 | 63.69 | 63.77 | 791,456 | -0.67(-1.03%) |
Apr 11, 2024 | 65.07 | 65.07 | 64.39 | 64.44 | 55,052 | -0.46(-0.70%) |
Apr 10, 2024 | 64.91 | 65.05 | 64.61 | 64.90 | 59,284 | -0.51(-0.78%) |
Apr 09, 2024 | 65.37 | 65.41 | 65.04 | 65.40 | 44,355 | +0.20(+0.30%) |
Apr 08, 2024 | 65.14 | 65.38 | 65.13 | 65.20 | 40,700 | -0.01(-0.02%) |
Apr 05, 2024 | 65.14 | 65.39 | 64.96 | 65.21 | 53,893 | +0.05(+0.08%) |
Apr 04, 2024 | 65.75 | 65.86 | 65.10 | 65.16 | 167,488 | -0.40(-0.61%) |
Apr 03, 2024 | 66.17 | 66.18 | 65.47 | 65.56 | 52,857 | -0.75(-1.12%) |
Apr 02, 2024 | 66.46 | 66.65 | 66.18 | 66.31 | 87,807 | -0.43(-0.64%) |
Apr 01, 2024 | 67.20 | 67.20 | 66.69 | 66.73 | 61,106 | -0.49(-0.72%) |
Mar 28, 2024 | 67.27 | 67.44 | 67.18 | 67.22 | 54,822 | +0.09(+0.13%) |
Mar 27, 2024 | 66.81 | 67.09 | 66.81 | 67.13 | 53,217 | +0.65(+0.97%) |
Mar 26, 2024 | 66.48 | 66.62 | 66.39 | 66.49 | 47,947 | +0.09(+0.13%) |
Mar 25, 2024 | 66.59 | 66.73 | 66.32 | 66.40 | 73,461 | -0.14(-0.21%) |
Mar 22, 2024 | 66.65 | 66.81 | 66.47 | 66.54 | 69,918 | -0.12(-0.18%) |
Mar 21, 2024 | 66.68 | 66.85 | 66.38 | 66.65 | 72,689 | +0.02(+0.02%) |
Mar 20, 2024 | 66.58 | 66.75 | 66.38 | 66.64 | 64,566 | +0.08(+0.12%) |
Mar 19, 2024 | 66.29 | 66.60 | 66.29 | 66.56 | 69,644 | +0.36(+0.54%) |
Mar 18, 2024 | 65.88 | 66.50 | 65.88 | 66.20 | 51,661 | +0.43(+0.65%) |
Mar 15, 2024 | 65.47 | 65.85 | 65.32 | 65.78 | 66,527 | +0.07(+0.11%) |
Mar 14, 2024 | 66.01 | 66.02 | 65.47 | 65.71 | 772,375 | -0.24(-0.36%) |
Mar 13, 2024 | 65.85 | 66.11 | 65.85 | 65.95 | 50,282 | +0.27(+0.41%) |
Mar 12, 2024 | 65.63 | 65.82 | 65.49 | 65.68 | 79,449 | +0.13(+0.20%) |
Mar 11, 2024 | 65.13 | 65.64 | 65.13 | 65.55 | 84,609 | +0.51(+0.79%) |
Mar 08, 2024 | 64.69 | 65.20 | 64.53 | 65.04 | 161,521 | +0.21(+0.32%) |
Mar 07, 2024 | 64.65 | 64.86 | 64.60 | 64.83 | 49,235 | +0.34(+0.53%) |
Mar 06, 2024 | 64.25 | 64.68 | 64.25 | 64.48 | 121,774 | +0.36(+0.57%) |
Mar 05, 2024 | 64.33 | 64.62 | 64.04 | 64.12 | 119,374 | -0.24(-0.37%) |
Mar 04, 2024 | 64.13 | 64.43 | 64.03 | 64.36 | 112,617 | +0.07(+0.12%) |
Mar 01, 2024 | 64.48 | 64.48 | 64.07 | 64.28 | 101,242 | -0.29(-0.44%) |
Feb 29, 2024 | 64.63 | 64.76 | 64.28 | 64.57 | 48,791 | +0.08(+0.12%) |
Feb 28, 2024 | 64.52 | 64.54 | 64.25 | 64.49 | 63,189 | +0.01(+0.01%) |
Feb 27, 2024 | 64.51 | 64.61 | 64.34 | 64.49 | 82,709 | -0.12(-0.18%) |
Feb 26, 2024 | 64.93 | 64.95 | 64.54 | 64.60 | 67,281 | -0.43(-0.67%) |
Feb 23, 2024 | 64.68 | 65.22 | 64.68 | 65.04 | 61,285 | +0.29(+0.45%) |
Feb 22, 2024 | 64.42 | 64.81 | 64.09 | 64.75 | 70,715 | +0.09(+0.13%) |
Feb 21, 2024 | 64.52 | 64.67 | 64.38 | 64.66 | 47,706 | +0.37(+0.58%) |
Feb 20, 2024 | 63.93 | 64.62 | 63.93 | 64.29 | 111,223 | +0.53(+0.83%) |
Feb 16, 2024 | 63.64 | 63.99 | 63.45 | 63.76 | 83,137 | +0.03(+0.04%) |
Feb 15, 2024 | 63.52 | 63.85 | 63.52 | 63.73 | 89,911 | +0.36(+0.56%) |
Feb 14, 2024 | 63.48 | 63.48 | 63.03 | 63.37 | 86,232 | -0.20(-0.31%) |
Feb 13, 2024 | 64.01 | 64.28 | 63.19 | 63.57 | 111,462 | -0.47(-0.74%) |
Feb 12, 2024 | 63.63 | 64.09 | 63.43 | 64.05 | 82,200 | +0.43(+0.67%) |
Feb 09, 2024 | 63.99 | 63.99 | 63.49 | 63.62 | 118,922 | -0.54(-0.84%) |
Feb 08, 2024 | 64.14 | 64.34 | 63.86 | 64.16 | 149,500 | -0.27(-0.42%) |
Feb 07, 2024 | 64.57 | 64.70 | 64.38 | 64.43 | 61,170 | +0.03(+0.04%) |
Feb 06, 2024 | 64.25 | 64.55 | 64.19 | 64.41 | 63,210 | +0.17(+0.26%) |
Feb 05, 2024 | 64.62 | 64.62 | 64.24 | 64.24 | 161,930 | -0.54(-0.84%) |
Feb 02, 2024 | 65.06 | 65.06 | 64.57 | 64.78 | 82,264 | -0.34(-0.52%) |