Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 63.50 | 63.76 | 62.80 | 62.93 | 2,394,341 | -0.48(-0.76%) |
Apr 19, 2024 | 64.05 | 64.34 | 62.97 | 63.41 | 3,072,329 | -0.09(-0.14%) |
Apr 18, 2024 | 63.49 | 64.34 | 63.37 | 63.50 | 2,294,328 | +0.04(+0.06%) |
Apr 17, 2024 | 64.44 | 64.44 | 62.93 | 63.46 | 3,088,779 | -0.56(-0.87%) |
Apr 16, 2024 | 63.70 | 64.75 | 63.48 | 64.02 | 2,640,763 | +0.53(+0.83%) |
Apr 15, 2024 | 65.34 | 65.53 | 63.11 | 63.49 | 2,729,387 | -0.51(-0.80%) |
Apr 12, 2024 | 65.30 | 65.64 | 63.53 | 64.00 | 2,997,987 | -1.59(-2.42%) |
Apr 11, 2024 | 65.20 | 66.00 | 64.56 | 65.59 | 2,296,679 | +0.34(+0.52%) |
Apr 10, 2024 | 65.02 | 65.66 | 64.66 | 65.25 | 2,813,790 | -0.60(-0.91%) |
Apr 09, 2024 | 66.78 | 66.78 | 65.31 | 65.85 | 4,819,406 | -0.88(-1.32%) |
Apr 08, 2024 | 67.27 | 67.42 | 66.62 | 66.73 | 4,441,139 | -0.33(-0.49%) |
Apr 05, 2024 | 65.85 | 67.11 | 65.59 | 67.06 | 2,421,461 | +1.53(+2.33%) |
Apr 04, 2024 | 66.54 | 66.83 | 65.35 | 65.53 | 3,506,708 | -0.47(-0.71%) |
Apr 03, 2024 | 65.21 | 66.66 | 65.18 | 66.00 | 3,707,913 | +0.74(+1.13%) |
Apr 02, 2024 | 65.76 | 65.86 | 64.83 | 65.26 | 4,960,292 | -0.85(-1.29%) |
Apr 01, 2024 | 68.35 | 68.56 | 65.64 | 66.11 | 3,389,135 | -2.32(-3.39%) |
Mar 28, 2024 | 68.38 | 68.73 | 68.53 | 68.43 | 2,893,120 | +0.35(+0.51%) |
Mar 27, 2024 | 68.07 | 68.28 | 67.50 | 68.08 | 2,345,877 | +0.43(+0.64%) |
Mar 26, 2024 | 67.47 | 67.88 | 67.28 | 67.65 | 1,903,298 | +0.29(+0.43%) |
Mar 25, 2024 | 68.29 | 68.38 | 67.28 | 67.36 | 1,764,209 | -0.74(-1.09%) |
Mar 22, 2024 | 67.64 | 68.37 | 67.52 | 68.10 | 3,035,314 | +0.42(+0.62%) |
Mar 21, 2024 | 67.81 | 67.97 | 67.15 | 67.68 | 3,789,153 | +0.15(+0.22%) |
Mar 20, 2024 | 67.11 | 67.95 | 67.07 | 67.53 | 4,558,323 | +0.36(+0.54%) |
Mar 19, 2024 | 66.93 | 67.39 | 66.46 | 67.17 | 4,269,067 | +0.43(+0.64%) |
Mar 18, 2024 | 66.76 | 67.15 | 66.28 | 66.74 | 4,039,543 | +0.50(+0.75%) |
Mar 15, 2024 | 65.00 | 66.24 | 65.00 | 66.24 | 6,494,466 | +0.74(+1.13%) |
Mar 14, 2024 | 65.63 | 65.79 | 65.17 | 65.50 | 3,675,713 | -0.13(-0.20%) |
Mar 13, 2024 | 65.99 | 66.09 | 65.06 | 65.63 | 4,389,733 | -0.44(-0.67%) |
Mar 12, 2024 | 65.05 | 66.20 | 64.39 | 66.07 | 5,843,622 | +1.07(+1.65%) |
Mar 11, 2024 | 67.47 | 67.95 | 64.77 | 65.00 | 6,437,623 | -2.74(-4.04%) |
Mar 08, 2024 | 69.38 | 69.55 | 67.33 | 67.74 | 3,655,215 | -1.64(-2.36%) |
Mar 07, 2024 | 69.12 | 69.49 | 68.73 | 69.38 | 2,510,933 | +0.60(+0.87%) |
Mar 06, 2024 | 68.14 | 69.27 | 68.09 | 68.78 | 4,685,294 | +0.82(+1.21%) |
Mar 05, 2024 | 67.64 | 68.33 | 67.43 | 67.96 | 2,954,649 | +0.17(+0.25%) |
Mar 04, 2024 | 67.05 | 67.97 | 66.95 | 67.79 | 1,922,226 | +0.79(+1.18%) |
Mar 01, 2024 | 66.64 | 67.24 | 66.50 | 67.00 | 2,172,679 | +0.45(+0.68%) |
Feb 29, 2024 | 66.79 | 66.88 | 66.24 | 66.55 | 3,718,529 | -0.21(-0.31%) |
Feb 28, 2024 | 65.98 | 66.90 | 65.74 | 66.76 | 2,343,152 | +0.79(+1.20%) |
Feb 27, 2024 | 65.92 | 66.19 | 65.38 | 65.97 | 1,981,245 | +0.11(+0.17%) |
Feb 26, 2024 | 66.08 | 66.28 | 65.65 | 65.86 | 2,650,114 | -0.01(-0.02%) |
Feb 23, 2024 | 65.18 | 65.94 | 65.07 | 65.87 | 4,348,988 | +0.81(+1.25%) |
Feb 22, 2024 | 63.97 | 65.12 | 63.77 | 65.06 | 2,705,608 | +1.54(+2.42%) |
Feb 21, 2024 | 63.25 | 64.00 | 63.15 | 63.52 | 5,369,155 | +0.41(+0.65%) |
Feb 20, 2024 | 62.84 | 63.66 | 62.70 | 63.11 | 3,709,968 | +0.29(+0.46%) |
Feb 16, 2024 | 63.53 | 63.91 | 62.72 | 62.82 | 2,686,858 | -0.45(-0.71%) |
Feb 15, 2024 | 63.46 | 63.69 | 63.26 | 63.27 | 3,241,388 | -0.11(-0.17%) |
Feb 14, 2024 | 62.57 | 63.43 | 62.38 | 63.38 | 3,361,319 | +1.40(+2.26%) |
Feb 13, 2024 | 60.00 | 61.98 | 58.55 | 61.98 | 6,243,335 | +3.15(+5.35%) |
Feb 12, 2024 | 58.64 | 58.87 | 58.34 | 58.83 | 3,655,648 | +0.23(+0.39%) |
Feb 09, 2024 | 59.38 | 59.40 | 58.56 | 58.60 | 2,449,586 | -0.57(-0.96%) |
Feb 08, 2024 | 59.15 | 59.32 | 58.86 | 59.17 | 2,184,767 | +0.13(+0.22%) |
Feb 07, 2024 | 58.68 | 59.37 | 58.53 | 59.04 | 3,045,782 | +0.66(+1.13%) |
Feb 06, 2024 | 57.76 | 58.44 | 57.61 | 58.38 | 2,146,004 | +0.64(+1.11%) |
Feb 05, 2024 | 57.20 | 57.92 | 57.07 | 57.74 | 2,613,507 | +0.07(+0.12%) |
Feb 02, 2024 | 57.39 | 57.89 | 56.95 | 57.67 | 3,100,236 | +0.34(+0.59%) |