Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 62.23 | 62.40 | 61.62 | 61.80 | 4,497,802 | +0.92(+1.51%) |
Apr 17, 2024 | 61.21 | 61.27 | 60.60 | 60.88 | 5,964,511 | -0.41(-0.67%) |
Apr 16, 2024 | 61.14 | 61.58 | 60.96 | 61.29 | 5,449,004 | -0.97(-1.56%) |
Apr 15, 2024 | 63.34 | 63.34 | 62.11 | 62.26 | 3,742,100 | -0.35(-0.56%) |
Apr 12, 2024 | 63.15 | 63.15 | 62.33 | 62.61 | 7,149,536 | -2.31(-3.56%) |
Apr 11, 2024 | 64.98 | 65.17 | 64.42 | 64.92 | 8,115,995 | +1.57(+2.48%) |
Apr 10, 2024 | 63.88 | 63.96 | 62.68 | 63.35 | 8,211,361 | -2.52(-3.83%) |
Apr 09, 2024 | 65.64 | 65.95 | 65.21 | 65.87 | 4,823,321 | -0.37(-0.56%) |
Apr 08, 2024 | 66.05 | 66.39 | 66.04 | 66.24 | 2,763,991 | +0.14(+0.21%) |
Apr 05, 2024 | 65.85 | 66.31 | 65.56 | 66.10 | 2,478,627 | -0.01(-0.02%) |
Apr 04, 2024 | 67.38 | 67.55 | 66.07 | 66.11 | 3,739,713 | -0.39(-0.59%) |
Apr 03, 2024 | 65.75 | 66.61 | 65.69 | 66.50 | 3,966,856 | -0.17(-0.25%) |
Apr 02, 2024 | 66.79 | 66.79 | 66.44 | 66.67 | 3,025,183 | +0.07(+0.11%) |
Apr 01, 2024 | 66.95 | 67.43 | 66.35 | 66.60 | 3,070,832 | -0.51(-0.76%) |
Mar 28, 2024 | 67.28 | 67.16 | 67.16 | 67.11 | 2,846,363 | -0.19(-0.28%) |
Mar 27, 2024 | 67.25 | 67.31 | 67.01 | 67.30 | 2,239,075 | -0.10(-0.15%) |
Mar 26, 2024 | 67.85 | 67.85 | 67.36 | 67.40 | 2,107,316 | -0.12(-0.18%) |
Mar 25, 2024 | 67.10 | 67.61 | 67.10 | 67.52 | 1,428,447 | +0.47(+0.70%) |
Mar 22, 2024 | 67.13 | 67.25 | 66.90 | 67.05 | 2,202,235 | -0.48(-0.71%) |
Mar 21, 2024 | 68.07 | 68.20 | 67.53 | 67.53 | 4,592,799 | +0.70(+1.05%) |
Mar 20, 2024 | 65.77 | 66.83 | 65.70 | 66.83 | 2,795,333 | +1.55(+2.37%) |
Mar 19, 2024 | 64.88 | 65.40 | 64.74 | 65.28 | 3,755,311 | -0.48(-0.73%) |
Mar 18, 2024 | 66.11 | 66.17 | 65.73 | 65.76 | 2,890,575 | +0.17(+0.26%) |
Mar 15, 2024 | 65.75 | 65.91 | 65.47 | 65.59 | 4,508,883 | -1.46(-2.18%) |
Mar 14, 2024 | 67.42 | 67.58 | 66.81 | 67.05 | 5,296,420 | -0.04(-0.06%) |
Mar 13, 2024 | 67.07 | 67.17 | 66.89 | 67.09 | 4,188,027 | -0.13(-0.19%) |
Mar 12, 2024 | 66.97 | 67.27 | 66.56 | 67.22 | 4,120,489 | +0.99(+1.49%) |
Mar 11, 2024 | 66.27 | 66.34 | 66.00 | 66.23 | 2,503,705 | -0.04(-0.06%) |
Mar 08, 2024 | 66.83 | 66.98 | 66.16 | 66.27 | 3,129,508 | +0.39(+0.59%) |
Mar 07, 2024 | 65.31 | 65.89 | 65.28 | 65.88 | 2,205,557 | +0.80(+1.23%) |
Mar 06, 2024 | 64.80 | 65.27 | 64.78 | 65.08 | 3,002,303 | +0.77(+1.20%) |
Mar 05, 2024 | 64.84 | 64.93 | 64.08 | 64.31 | 3,485,660 | -1.29(-1.97%) |
Mar 04, 2024 | 65.58 | 65.73 | 65.46 | 65.60 | 4,045,004 | +0.67(+1.03%) |
Mar 01, 2024 | 64.23 | 65.13 | 64.09 | 64.93 | 3,928,787 | +0.82(+1.28%) |
Feb 29, 2024 | 64.58 | 64.58 | 63.91 | 64.11 | 3,145,133 | -0.04(-0.06%) |
Feb 28, 2024 | 64.23 | 64.32 | 64.09 | 64.15 | 2,630,966 | +0.53(+0.83%) |
Feb 27, 2024 | 63.73 | 63.77 | 63.55 | 63.62 | 3,637,368 | -0.58(-0.90%) |
Feb 26, 2024 | 64.22 | 64.43 | 64.12 | 64.20 | 2,279,135 | -0.96(-1.47%) |
Feb 23, 2024 | 64.81 | 65.22 | 64.79 | 65.16 | 5,291,276 | +0.03(+0.05%) |
Feb 22, 2024 | 64.90 | 65.15 | 64.79 | 65.13 | 2,127,440 | +0.83(+1.29%) |
Feb 21, 2024 | 64.23 | 64.31 | 63.89 | 64.30 | 2,171,128 | +0.00(+0.00%) |
Feb 20, 2024 | 64.38 | 64.56 | 64.11 | 64.30 | 2,592,374 | +0.11(+0.17%) |
Feb 16, 2024 | 64.03 | 64.48 | 63.92 | 64.19 | 2,395,594 | +0.40(+0.63%) |
Feb 15, 2024 | 63.59 | 63.84 | 63.34 | 63.79 | 3,214,553 | -0.08(-0.13%) |
Feb 14, 2024 | 63.39 | 63.90 | 63.29 | 63.87 | 2,641,257 | +1.16(+1.85%) |
Feb 13, 2024 | 63.22 | 63.31 | 62.40 | 62.71 | 5,663,389 | -1.74(-2.70%) |
Feb 12, 2024 | 63.77 | 65.05 | 63.73 | 64.45 | 5,135,128 | +0.78(+1.23%) |
Feb 09, 2024 | 63.38 | 63.72 | 62.98 | 63.67 | 2,329,787 | +0.39(+0.62%) |
Feb 08, 2024 | 63.28 | 63.39 | 63.05 | 63.28 | 2,802,709 | +0.00(+0.00%) |
Feb 07, 2024 | 63.39 | 63.44 | 63.08 | 63.28 | 2,740,299 | +1.10(+1.77%) |
Feb 06, 2024 | 62.19 | 62.35 | 62.03 | 62.18 | 3,879,536 | +0.05(+0.08%) |
Feb 05, 2024 | 62.03 | 62.37 | 61.77 | 62.13 | 3,185,167 | -0.48(-0.77%) |
Feb 02, 2024 | 62.69 | 62.73 | 62.28 | 62.61 | 6,471,453 | +1.31(+2.14%) |