Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.33 | 63.16 | 57.76 | 61.76 | 190,109 | -2.47(-3.85%) |
Apr 29, 2024 | 63.95 | 65.01 | 63.95 | 64.23 | 70,403 | +0.10(+0.16%) |
Apr 26, 2024 | 63.82 | 64.33 | 63.05 | 64.13 | 97,921 | +0.13(+0.20%) |
Apr 25, 2024 | 63.49 | 64.00 | 62.59 | 64.00 | 112,683 | -0.08(-0.12%) |
Apr 24, 2024 | 64.14 | 64.80 | 63.52 | 64.08 | 83,388 | -0.11(-0.17%) |
Apr 23, 2024 | 64.14 | 64.89 | 64.14 | 64.19 | 71,584 | +0.15(+0.23%) |
Apr 22, 2024 | 63.72 | 64.78 | 63.59 | 64.04 | 110,593 | +0.48(+0.76%) |
Apr 19, 2024 | 62.59 | 63.75 | 62.59 | 63.56 | 134,425 | +0.75(+1.19%) |
Apr 18, 2024 | 63.61 | 64.31 | 62.55 | 62.81 | 137,876 | -0.62(-0.98%) |
Apr 17, 2024 | 64.50 | 64.77 | 63.35 | 63.43 | 51,998 | -0.96(-1.49%) |
Apr 16, 2024 | 64.00 | 64.61 | 63.71 | 64.39 | 53,869 | -0.07(-0.11%) |
Apr 15, 2024 | 65.15 | 65.46 | 64.30 | 64.46 | 74,317 | -0.40(-0.62%) |
Apr 12, 2024 | 65.11 | 65.39 | 64.07 | 64.86 | 65,645 | -0.74(-1.13%) |
Apr 11, 2024 | 66.13 | 66.28 | 65.29 | 65.60 | 59,724 | -0.17(-0.26%) |
Apr 10, 2024 | 67.71 | 67.71 | 65.14 | 65.77 | 88,361 | -2.88(-4.20%) |
Apr 09, 2024 | 68.68 | 69.19 | 68.63 | 68.65 | 50,800 | +0.26(+0.38%) |
Apr 08, 2024 | 68.89 | 68.89 | 68.32 | 68.39 | 42,535 | -0.03(-0.04%) |
Apr 05, 2024 | 67.84 | 68.90 | 67.59 | 68.42 | 60,774 | +0.43(+0.63%) |
Apr 04, 2024 | 67.92 | 68.16 | 67.35 | 67.99 | 93,484 | +0.53(+0.79%) |
Apr 03, 2024 | 67.57 | 68.05 | 67.03 | 67.46 | 58,618 | -0.62(-0.91%) |
Apr 02, 2024 | 69.20 | 69.48 | 68.02 | 68.08 | 56,963 | -1.92(-2.74%) |
Apr 01, 2024 | 70.61 | 70.61 | 69.49 | 70.00 | 56,531 | -0.52(-0.74%) |
Mar 28, 2024 | 70.23 | 71.47 | 69.94 | 70.52 | 115,910 | +0.55(+0.79%) |
Mar 27, 2024 | 69.77 | 70.56 | 69.74 | 69.97 | 113,232 | +0.75(+1.08%) |
Mar 26, 2024 | 69.98 | 69.98 | 69.08 | 69.22 | 63,343 | -0.23(-0.33%) |
Mar 25, 2024 | 70.74 | 70.90 | 69.26 | 69.45 | 55,361 | -0.95(-1.35%) |
Mar 22, 2024 | 70.74 | 70.74 | 69.81 | 70.40 | 62,162 | -0.34(-0.48%) |
Mar 21, 2024 | 70.63 | 72.19 | 70.38 | 70.74 | 107,580 | +0.58(+0.83%) |
Mar 20, 2024 | 67.98 | 70.31 | 67.73 | 70.16 | 98,907 | +1.97(+2.89%) |
Mar 19, 2024 | 68.44 | 69.01 | 68.19 | 68.19 | 83,249 | -0.25(-0.37%) |
Mar 18, 2024 | 69.05 | 69.54 | 68.40 | 68.44 | 94,697 | -0.11(-0.16%) |
Mar 15, 2024 | 67.91 | 68.70 | 67.91 | 68.55 | 384,835 | +0.35(+0.51%) |
Mar 14, 2024 | 69.68 | 69.68 | 68.05 | 68.20 | 102,863 | -1.42(-2.04%) |
Mar 13, 2024 | 69.64 | 70.20 | 69.46 | 69.62 | 116,732 | -0.42(-0.60%) |
Mar 12, 2024 | 71.03 | 71.39 | 69.64 | 70.04 | 83,435 | -0.78(-1.10%) |
Mar 11, 2024 | 72.36 | 73.11 | 70.42 | 70.81 | 119,124 | -2.20(-3.01%) |
Mar 08, 2024 | 72.76 | 73.94 | 72.76 | 73.01 | 102,176 | +1.04(+1.45%) |
Mar 07, 2024 | 71.26 | 72.48 | 71.26 | 71.97 | 84,948 | +1.22(+1.73%) |
Mar 06, 2024 | 71.73 | 71.73 | 70.14 | 70.74 | 86,844 | -0.70(-0.97%) |
Mar 05, 2024 | 72.33 | 73.06 | 71.43 | 71.44 | 149,624 | -1.24(-1.71%) |
Mar 04, 2024 | 70.17 | 74.38 | 70.12 | 72.68 | 178,627 | +3.10(+4.46%) |
Mar 01, 2024 | 69.27 | 70.11 | 68.62 | 69.58 | 113,736 | +0.32(+0.46%) |
Feb 29, 2024 | 69.78 | 70.12 | 68.32 | 69.26 | 129,956 | +0.33(+0.48%) |
Feb 28, 2024 | 68.18 | 69.30 | 68.18 | 68.93 | 98,263 | +0.34(+0.49%) |
Feb 27, 2024 | 68.47 | 69.16 | 68.38 | 68.60 | 82,315 | +0.25(+0.36%) |
Feb 26, 2024 | 68.15 | 68.71 | 67.73 | 68.35 | 85,342 | +0.08(+0.12%) |
Feb 23, 2024 | 67.63 | 68.82 | 67.33 | 68.27 | 74,112 | +0.81(+1.19%) |
Feb 22, 2024 | 67.58 | 67.58 | 66.38 | 67.46 | 121,480 | -0.14(-0.21%) |
Feb 21, 2024 | 67.77 | 68.07 | 67.26 | 67.60 | 101,812 | -0.18(-0.26%) |
Feb 20, 2024 | 66.96 | 68.03 | 66.45 | 67.78 | 106,434 | -0.10(-0.15%) |
Feb 16, 2024 | 68.07 | 68.82 | 66.90 | 67.88 | 114,618 | -0.62(-0.90%) |
Feb 15, 2024 | 67.03 | 68.60 | 66.35 | 68.50 | 99,004 | +2.08(+3.13%) |
Feb 14, 2024 | 65.91 | 66.42 | 65.08 | 66.42 | 125,683 | +0.96(+1.47%) |
Feb 13, 2024 | 67.34 | 67.34 | 65.15 | 65.45 | 162,751 | -2.96(-4.33%) |
Feb 12, 2024 | 69.08 | 69.12 | 68.21 | 68.42 | 130,319 | -0.14(-0.20%) |
Feb 09, 2024 | 68.30 | 68.59 | 67.33 | 68.56 | 145,593 | +0.81(+1.19%) |
Feb 08, 2024 | 66.28 | 67.84 | 65.64 | 67.75 | 155,462 | +1.11(+1.67%) |
Feb 07, 2024 | 67.38 | 67.38 | 66.52 | 66.64 | 128,784 | -0.85(-1.25%) |
Feb 06, 2024 | 70.36 | 72.97 | 66.64 | 67.48 | 236,721 | -0.67(-0.98%) |
Feb 05, 2024 | 67.60 | 68.27 | 67.26 | 68.15 | 112,605 | +0.06(+0.09%) |
Feb 02, 2024 | 67.75 | 68.33 | 67.32 | 68.09 | 92,171 | -0.26(-0.38%) |