Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 63.53 | 63.53 | 63.41 | 63.41 | 3,331 | -0.11(-0.17%) |
Apr 25, 2024 | 63.29 | 63.52 | 63.29 | 63.52 | 4,124 | -0.22(-0.34%) |
Apr 24, 2024 | 63.44 | 63.76 | 63.44 | 63.74 | 10,599 | +0.10(+0.16%) |
Apr 23, 2024 | 63.24 | 63.73 | 63.24 | 63.64 | 8,733 | +0.53(+0.84%) |
Apr 22, 2024 | 62.84 | 63.40 | 62.84 | 63.11 | 4,183 | +0.54(+0.86%) |
Apr 19, 2024 | 62.23 | 62.57 | 62.23 | 62.57 | 9,298 | +0.65(+1.05%) |
Apr 18, 2024 | 61.92 | 61.98 | 61.75 | 61.92 | 2,804 | +0.14(+0.23%) |
Apr 17, 2024 | 61.91 | 61.91 | 61.75 | 61.78 | 1,449 | -0.05(-0.08%) |
Apr 16, 2024 | 61.94 | 62.03 | 61.75 | 61.82 | 7,245 | -0.40(-0.64%) |
Apr 15, 2024 | 62.95 | 62.95 | 62.19 | 62.22 | 7,442 | -0.22(-0.34%) |
Apr 12, 2024 | 63.07 | 63.07 | 62.35 | 62.44 | 2,594 | -0.91(-1.43%) |
Apr 11, 2024 | 63.41 | 63.52 | 63.07 | 63.34 | 5,574 | -0.30(-0.47%) |
Apr 10, 2024 | 63.56 | 63.77 | 63.32 | 63.64 | 5,624 | -0.75(-1.16%) |
Apr 09, 2024 | 64.20 | 64.40 | 64.12 | 64.39 | 12,169 | +0.23(+0.35%) |
Apr 08, 2024 | 64.21 | 64.33 | 64.16 | 64.16 | 5,580 | -0.05(-0.08%) |
Apr 05, 2024 | 64.02 | 64.21 | 63.97 | 64.21 | 6,874 | +0.21(+0.32%) |
Apr 04, 2024 | 65.02 | 65.02 | 64.00 | 64.00 | 216,977 | -0.30(-0.46%) |
Apr 03, 2024 | 64.71 | 64.71 | 64.16 | 64.30 | 18,950 | -0.05(-0.07%) |
Apr 02, 2024 | 64.51 | 64.51 | 64.31 | 64.35 | 14,404 | -0.30(-0.47%) |
Apr 01, 2024 | 65.27 | 65.27 | 64.46 | 64.65 | 9,562 | -0.32(-0.49%) |
Mar 28, 2024 | 64.83 | 64.97 | 64.81 | 64.97 | 7,706 | +0.47(+0.73%) |
Mar 27, 2024 | 63.96 | 64.49 | 63.96 | 64.49 | 2,229 | +0.94(+1.47%) |
Mar 26, 2024 | 64.00 | 64.00 | 63.56 | 63.56 | 4,331 | -0.03(-0.05%) |
Mar 25, 2024 | 64.02 | 64.02 | 63.59 | 63.59 | 6,236 | -0.13(-0.20%) |
Mar 22, 2024 | 63.87 | 63.89 | 63.71 | 63.72 | 9,048 | -0.18(-0.28%) |
Mar 21, 2024 | 63.83 | 63.92 | 63.82 | 63.90 | 2,726 | +0.38(+0.60%) |
Mar 20, 2024 | 63.37 | 63.51 | 63.32 | 63.51 | 2,405 | +0.24(+0.38%) |
Mar 19, 2024 | 63.18 | 63.28 | 63.18 | 63.28 | 10,737 | +0.28(+0.45%) |
Mar 18, 2024 | 63.69 | 63.69 | 62.99 | 62.99 | 4,013 | +0.04(+0.06%) |
Mar 15, 2024 | 62.93 | 63.09 | 62.89 | 62.95 | 1,248 | -0.19(-0.29%) |
Mar 14, 2024 | 64.00 | 64.00 | 62.89 | 63.14 | 3,551 | -0.62(-0.98%) |
Mar 13, 2024 | 63.91 | 63.96 | 63.71 | 63.76 | 2,311 | +0.08(+0.13%) |
Mar 12, 2024 | 63.93 | 63.93 | 63.46 | 63.68 | 10,249 | +0.08(+0.13%) |
Mar 11, 2024 | 63.53 | 63.60 | 63.20 | 63.60 | 4,104 | +0.32(+0.51%) |
Mar 08, 2024 | 63.36 | 63.40 | 63.27 | 63.28 | 3,396 | +0.14(+0.22%) |
Mar 07, 2024 | 63.34 | 63.34 | 63.03 | 63.14 | 3,896 | +0.24(+0.39%) |
Mar 06, 2024 | 62.86 | 63.00 | 62.74 | 62.89 | 24,185 | +0.38(+0.60%) |
Mar 05, 2024 | 62.85 | 62.92 | 62.48 | 62.52 | 3,367 | -0.12(-0.19%) |
Mar 04, 2024 | 62.40 | 62.67 | 62.40 | 62.64 | 2,567 | +0.35(+0.55%) |
Mar 01, 2024 | 62.08 | 62.31 | 62.08 | 62.29 | 6,085 | +0.03(+0.05%) |
Feb 29, 2024 | 62.43 | 62.43 | 62.13 | 62.26 | 4,720 | +0.03(+0.05%) |
Feb 28, 2024 | 62.49 | 62.49 | 62.23 | 62.23 | 3,584 | -0.03(-0.04%) |
Feb 27, 2024 | 62.11 | 62.26 | 62.11 | 62.26 | 1,708 | -0.05(-0.08%) |
Feb 26, 2024 | 62.52 | 62.52 | 62.31 | 62.31 | 3,043 | -0.47(-0.76%) |
Feb 23, 2024 | 62.89 | 62.89 | 62.78 | 62.79 | 2,973 | +0.19(+0.31%) |
Feb 22, 2024 | 62.16 | 62.64 | 62.16 | 62.59 | 19,082 | +0.26(+0.42%) |
Feb 21, 2024 | 62.08 | 62.33 | 62.06 | 62.33 | 1,069 | +0.44(+0.71%) |
Feb 20, 2024 | 62.18 | 62.18 | 61.87 | 61.89 | 7,132 | +0.16(+0.26%) |
Feb 16, 2024 | 61.88 | 62.01 | 61.73 | 61.73 | 1,530 | -0.09(-0.15%) |
Feb 15, 2024 | 61.76 | 61.83 | 61.64 | 61.83 | 970 | +0.63(+1.03%) |
Feb 14, 2024 | 61.18 | 61.22 | 61.02 | 61.20 | 1,262 | +0.13(+0.22%) |
Feb 13, 2024 | 61.51 | 61.51 | 60.85 | 61.06 | 5,427 | -0.75(-1.21%) |
Feb 12, 2024 | 61.65 | 61.92 | 61.65 | 61.81 | 2,095 | +0.31(+0.51%) |
Feb 09, 2024 | 61.48 | 61.63 | 61.44 | 61.50 | 3,058 | -0.24(-0.39%) |
Feb 08, 2024 | 61.53 | 61.74 | 61.43 | 61.74 | 2,129 | +0.04(+0.06%) |
Feb 07, 2024 | 61.76 | 61.81 | 61.68 | 61.71 | 2,899 | +0.01(+0.02%) |
Feb 06, 2024 | 61.43 | 61.73 | 61.43 | 61.70 | 2,669 | +0.40(+0.65%) |
Feb 05, 2024 | 61.25 | 61.49 | 61.25 | 61.30 | 10,135 | -0.63(-1.01%) |
Feb 02, 2024 | 61.69 | 62.04 | 61.69 | 61.92 | 4,129 | -0.23(-0.37%) |