Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 67.80 | 69.20 | 67.80 | 69.14 | 189,088 | +0.91(+1.33%) |
Apr 18, 2024 | 67.99 | 68.69 | 67.80 | 68.23 | 338,605 | +0.41(+0.60%) |
Apr 17, 2024 | 69.00 | 69.37 | 67.81 | 67.82 | 147,167 | -0.46(-0.67%) |
Apr 16, 2024 | 68.42 | 69.00 | 67.52 | 68.28 | 239,781 | -0.78(-1.13%) |
Apr 15, 2024 | 68.86 | 69.39 | 68.26 | 69.06 | 269,845 | +0.74(+1.08%) |
Apr 12, 2024 | 68.76 | 69.28 | 67.81 | 68.32 | 149,300 | -1.25(-1.80%) |
Apr 11, 2024 | 68.88 | 69.68 | 68.47 | 69.57 | 136,881 | +0.69(+1.00%) |
Apr 10, 2024 | 70.05 | 70.05 | 68.12 | 68.88 | 232,716 | -2.88(-4.01%) |
Apr 09, 2024 | 70.36 | 72.75 | 70.02 | 71.76 | 242,500 | +1.92(+2.75%) |
Apr 08, 2024 | 67.91 | 70.58 | 67.91 | 69.84 | 222,806 | +2.53(+3.76%) |
Apr 05, 2024 | 67.28 | 67.47 | 66.72 | 67.31 | 110,414 | -0.19(-0.28%) |
Apr 04, 2024 | 69.42 | 69.54 | 67.45 | 67.50 | 104,659 | -1.14(-1.66%) |
Apr 03, 2024 | 67.47 | 68.94 | 67.47 | 68.64 | 138,038 | +1.15(+1.70%) |
Apr 02, 2024 | 68.16 | 68.24 | 67.03 | 67.49 | 279,765 | -1.20(-1.75%) |
Apr 01, 2024 | 69.22 | 69.22 | 67.99 | 68.69 | 160,951 | -0.50(-0.72%) |
Mar 28, 2024 | 68.83 | 69.42 | 68.63 | 69.19 | 176,199 | +0.28(+0.41%) |
Mar 27, 2024 | 68.14 | 69.01 | 68.08 | 68.91 | 257,663 | +1.39(+2.06%) |
Mar 26, 2024 | 68.04 | 68.04 | 66.95 | 67.52 | 169,579 | -0.11(-0.16%) |
Mar 25, 2024 | 67.72 | 68.53 | 67.50 | 67.63 | 103,338 | -0.23(-0.34%) |
Mar 22, 2024 | 70.07 | 70.07 | 67.86 | 67.86 | 127,645 | -1.95(-2.79%) |
Mar 21, 2024 | 69.84 | 70.02 | 69.35 | 69.81 | 149,121 | +0.22(+0.32%) |
Mar 20, 2024 | 68.25 | 70.08 | 68.15 | 69.59 | 149,078 | +1.36(+1.99%) |
Mar 19, 2024 | 68.14 | 68.88 | 67.78 | 68.23 | 238,946 | +0.24(+0.35%) |
Mar 18, 2024 | 68.82 | 69.13 | 67.94 | 67.99 | 288,108 | -0.92(-1.34%) |
Mar 15, 2024 | 67.41 | 69.03 | 67.41 | 68.91 | 557,024 | +1.01(+1.49%) |
Mar 14, 2024 | 69.28 | 69.28 | 66.96 | 67.90 | 236,153 | -2.08(-2.97%) |
Mar 13, 2024 | 69.14 | 70.62 | 69.14 | 69.98 | 174,540 | +0.74(+1.07%) |
Mar 12, 2024 | 69.10 | 69.40 | 68.47 | 69.24 | 118,677 | +0.10(+0.14%) |
Mar 11, 2024 | 68.42 | 69.40 | 68.20 | 69.14 | 149,463 | +0.47(+0.68%) |
Mar 08, 2024 | 68.40 | 69.05 | 67.92 | 68.67 | 156,208 | +0.80(+1.18%) |
Mar 07, 2024 | 66.85 | 67.88 | 66.85 | 67.87 | 117,205 | +1.68(+2.54%) |
Mar 06, 2024 | 66.68 | 66.72 | 65.83 | 66.19 | 134,245 | -0.04(-0.06%) |
Mar 05, 2024 | 66.49 | 66.86 | 65.88 | 66.23 | 168,182 | -0.57(-0.85%) |
Mar 04, 2024 | 66.52 | 67.27 | 66.46 | 66.80 | 321,639 | +0.12(+0.18%) |
Mar 01, 2024 | 66.72 | 66.73 | 65.97 | 66.68 | 189,320 | -0.20(-0.30%) |
Feb 29, 2024 | 65.31 | 67.06 | 64.76 | 66.88 | 380,644 | +2.44(+3.79%) |
Feb 28, 2024 | 64.41 | 65.01 | 64.11 | 64.44 | 127,141 | -0.61(-0.94%) |
Feb 27, 2024 | 66.13 | 66.13 | 64.73 | 65.05 | 128,463 | -0.59(-0.90%) |
Feb 26, 2024 | 67.28 | 67.50 | 65.25 | 65.64 | 324,113 | -2.05(-3.03%) |
Feb 23, 2024 | 67.02 | 67.87 | 66.72 | 67.69 | 273,603 | +1.06(+1.59%) |
Feb 22, 2024 | 65.81 | 66.66 | 65.65 | 66.63 | 181,912 | +0.52(+0.79%) |
Feb 21, 2024 | 65.08 | 66.13 | 64.95 | 66.11 | 233,364 | +0.88(+1.35%) |
Feb 20, 2024 | 64.82 | 65.50 | 64.45 | 65.23 | 153,538 | -0.27(-0.41%) |
Feb 16, 2024 | 64.37 | 65.96 | 64.34 | 65.50 | 271,892 | +0.75(+1.16%) |
Feb 15, 2024 | 62.46 | 64.76 | 62.46 | 64.75 | 223,967 | +2.61(+4.20%) |
Feb 14, 2024 | 61.98 | 62.17 | 60.79 | 62.14 | 271,078 | +0.96(+1.57%) |
Feb 13, 2024 | 60.23 | 62.24 | 60.23 | 61.18 | 543,608 | -1.00(-1.61%) |
Feb 12, 2024 | 60.63 | 62.43 | 60.17 | 62.18 | 337,234 | +1.79(+2.96%) |
Feb 09, 2024 | 58.19 | 60.59 | 55.02 | 60.39 | 803,249 | -2.35(-3.75%) |
Feb 08, 2024 | 63.06 | 63.11 | 62.00 | 62.74 | 179,939 | -0.32(-0.51%) |
Feb 07, 2024 | 62.40 | 63.06 | 61.70 | 63.06 | 180,478 | +0.97(+1.56%) |
Feb 06, 2024 | 60.76 | 62.22 | 60.76 | 62.09 | 163,011 | +1.12(+1.84%) |
Feb 05, 2024 | 61.62 | 61.78 | 60.75 | 60.97 | 212,944 | -1.58(-2.53%) |
Feb 02, 2024 | 61.67 | 62.84 | 60.96 | 62.55 | 126,823 | +0.11(+0.18%) |