Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 68.42 | 68.44 | 67.76 | 67.76 | 193,720 | -0.91(-1.33%) |
Apr 29, 2024 | 68.45 | 68.77 | 68.42 | 68.67 | 222,382 | +0.43(+0.63%) |
Apr 26, 2024 | 68.11 | 68.28 | 67.91 | 68.24 | 226,676 | +0.48(+0.71%) |
Apr 25, 2024 | 67.30 | 67.89 | 67.04 | 67.76 | 355,025 | -0.03(-0.04%) |
Apr 24, 2024 | 67.98 | 67.98 | 67.55 | 67.79 | 212,885 | -0.25(-0.37%) |
Apr 23, 2024 | 67.63 | 68.06 | 67.51 | 68.04 | 245,551 | +0.53(+0.79%) |
Apr 22, 2024 | 67.19 | 67.68 | 66.97 | 67.51 | 278,376 | +0.66(+0.99%) |
Apr 19, 2024 | 66.51 | 66.94 | 66.44 | 66.85 | 291,350 | +0.34(+0.51%) |
Apr 18, 2024 | 66.59 | 66.87 | 66.35 | 66.51 | 344,403 | +0.07(+0.11%) |
Apr 17, 2024 | 66.65 | 66.74 | 66.13 | 66.44 | 379,094 | +0.28(+0.42%) |
Apr 16, 2024 | 66.47 | 66.47 | 65.99 | 66.16 | 395,856 | -0.98(-1.46%) |
Apr 15, 2024 | 67.98 | 68.00 | 67.01 | 67.14 | 316,579 | -0.13(-0.19%) |
Apr 12, 2024 | 67.86 | 68.00 | 67.19 | 67.27 | 323,387 | -1.05(-1.54%) |
Apr 11, 2024 | 68.54 | 68.54 | 67.76 | 68.32 | 290,223 | +0.05(+0.07%) |
Apr 10, 2024 | 68.42 | 68.54 | 68.02 | 68.27 | 411,013 | -0.97(-1.40%) |
Apr 09, 2024 | 69.37 | 69.50 | 68.97 | 69.24 | 254,031 | +0.16(+0.23%) |
Apr 08, 2024 | 69.05 | 69.16 | 68.88 | 69.08 | 334,889 | +0.48(+0.70%) |
Apr 05, 2024 | 68.47 | 68.70 | 68.17 | 68.60 | 209,117 | +0.06(+0.09%) |
Apr 04, 2024 | 69.41 | 69.41 | 68.43 | 68.54 | 252,679 | -0.24(-0.35%) |
Apr 03, 2024 | 68.40 | 68.86 | 68.39 | 68.78 | 310,346 | +0.38(+0.56%) |
Apr 02, 2024 | 68.29 | 68.46 | 68.23 | 68.40 | 277,628 | -0.08(-0.12%) |
Apr 01, 2024 | 68.70 | 68.80 | 68.31 | 68.48 | 376,090 | -0.32(-0.47%) |
Mar 28, 2024 | 68.68 | 68.86 | 68.68 | 68.80 | 287,347 | -0.05(-0.07%) |
Mar 27, 2024 | 68.52 | 68.85 | 68.46 | 68.85 | 946,916 | +0.49(+0.72%) |
Mar 26, 2024 | 68.66 | 68.66 | 68.34 | 68.36 | 1,619,849 | -0.05(-0.07%) |
Mar 25, 2024 | 68.37 | 68.56 | 68.34 | 68.41 | 307,976 | +0.03(+0.04%) |
Mar 22, 2024 | 68.63 | 68.63 | 68.29 | 68.38 | 242,933 | -0.25(-0.36%) |
Mar 21, 2024 | 68.78 | 68.90 | 68.59 | 68.63 | 301,788 | -0.04(-0.06%) |
Mar 20, 2024 | 67.93 | 68.67 | 67.78 | 68.67 | 446,066 | +0.72(+1.06%) |
Mar 19, 2024 | 67.81 | 68.06 | 67.72 | 67.95 | 356,618 | +0.15(+0.22%) |
Mar 18, 2024 | 67.91 | 68.01 | 67.72 | 67.80 | 352,938 | -0.11(-0.16%) |
Mar 15, 2024 | 67.95 | 68.07 | 67.72 | 67.91 | 306,753 | +0.12(+0.17%) |
Mar 14, 2024 | 68.26 | 68.26 | 67.55 | 67.79 | 496,776 | -0.51(-0.74%) |
Mar 13, 2024 | 68.16 | 68.40 | 68.15 | 68.30 | 265,304 | +0.14(+0.20%) |
Mar 12, 2024 | 67.95 | 68.17 | 67.70 | 68.16 | 349,074 | +0.34(+0.50%) |
Mar 11, 2024 | 67.70 | 67.84 | 67.54 | 67.82 | 353,890 | -0.26(-0.38%) |
Mar 08, 2024 | 68.40 | 68.44 | 68.01 | 68.08 | 304,174 | -0.08(-0.12%) |
Mar 07, 2024 | 68.05 | 68.22 | 67.93 | 68.16 | 310,386 | +0.55(+0.82%) |
Mar 06, 2024 | 67.68 | 67.80 | 67.53 | 67.61 | 347,964 | +0.77(+1.16%) |
Mar 05, 2024 | 66.90 | 67.14 | 66.70 | 66.83 | 445,694 | +0.08(+0.12%) |
Mar 04, 2024 | 66.82 | 66.88 | 66.71 | 66.75 | 749,262 | -0.23(-0.34%) |
Mar 01, 2024 | 66.79 | 67.02 | 66.53 | 66.98 | 307,561 | +0.55(+0.82%) |
Feb 29, 2024 | 66.61 | 66.70 | 66.22 | 66.44 | 509,160 | +0.19(+0.28%) |
Feb 28, 2024 | 66.35 | 66.37 | 66.16 | 66.25 | 311,941 | -0.41(-0.61%) |
Feb 27, 2024 | 66.62 | 66.69 | 66.55 | 66.65 | 247,149 | +0.23(+0.34%) |
Feb 26, 2024 | 66.67 | 66.67 | 66.32 | 66.43 | 394,693 | -0.31(-0.46%) |
Feb 23, 2024 | 66.73 | 66.82 | 66.61 | 66.73 | 352,995 | +0.08(+0.12%) |
Feb 22, 2024 | 66.61 | 66.71 | 66.44 | 66.65 | 478,150 | +0.50(+0.75%) |
Feb 21, 2024 | 66.11 | 66.20 | 65.94 | 66.16 | 816,638 | +0.00(+0.00%) |
Feb 20, 2024 | 66.22 | 66.28 | 66.03 | 66.16 | 417,381 | +0.48(+0.72%) |
Feb 16, 2024 | 65.61 | 65.89 | 65.49 | 65.68 | 527,086 | +0.25(+0.38%) |
Feb 15, 2024 | 65.03 | 65.49 | 65.01 | 65.44 | 488,464 | +0.64(+0.99%) |
Feb 14, 2024 | 64.55 | 64.80 | 64.53 | 64.79 | 410,892 | +0.56(+0.88%) |
Feb 13, 2024 | 64.72 | 64.72 | 64.00 | 64.23 | 1,016,007 | -0.89(-1.37%) |
Feb 12, 2024 | 64.88 | 65.29 | 64.84 | 65.12 | 484,497 | +0.28(+0.43%) |
Feb 09, 2024 | 64.61 | 64.85 | 64.47 | 64.84 | 586,931 | +0.08(+0.12%) |
Feb 08, 2024 | 64.94 | 64.94 | 64.56 | 64.76 | 464,025 | -0.33(-0.50%) |
Feb 07, 2024 | 65.09 | 65.22 | 64.93 | 65.09 | 323,934 | -0.12(-0.18%) |
Feb 06, 2024 | 64.78 | 65.21 | 64.69 | 65.21 | 516,825 | +0.70(+1.09%) |
Feb 05, 2024 | 64.59 | 64.64 | 64.23 | 64.50 | 772,998 | -0.41(-0.63%) |
Feb 02, 2024 | 65.12 | 65.12 | 64.71 | 64.91 | 383,669 | -0.57(-0.88%) |