Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 65.79 | 67.19 | 65.26 | 65.54 | 425,803 | +0.34(+0.52%) |
Apr 23, 2024 | 62.52 | 65.39 | 62.11 | 65.20 | 825,109 | +3.12(+5.03%) |
Apr 22, 2024 | 61.13 | 63.67 | 60.77 | 62.08 | 781,718 | +1.18(+1.94%) |
Apr 19, 2024 | 60.97 | 62.26 | 60.55 | 60.90 | 720,861 | -0.32(-0.52%) |
Apr 18, 2024 | 62.75 | 63.54 | 60.95 | 61.22 | 821,749 | -1.59(-2.53%) |
Apr 17, 2024 | 64.00 | 65.38 | 62.60 | 62.81 | 603,567 | -0.77(-1.21%) |
Apr 16, 2024 | 64.75 | 65.64 | 63.20 | 63.58 | 1,231,099 | -2.46(-3.73%) |
Apr 15, 2024 | 69.03 | 69.87 | 65.87 | 66.04 | 531,525 | -2.58(-3.76%) |
Apr 12, 2024 | 69.71 | 70.31 | 68.17 | 68.62 | 437,319 | -1.99(-2.82%) |
Apr 11, 2024 | 70.04 | 70.83 | 68.94 | 70.61 | 332,089 | +0.57(+0.81%) |
Apr 10, 2024 | 67.47 | 70.16 | 66.58 | 70.04 | 673,319 | +0.43(+0.62%) |
Apr 09, 2024 | 67.64 | 70.69 | 67.12 | 69.61 | 1,674,594 | +2.37(+3.52%) |
Apr 08, 2024 | 77.05 | 77.30 | 67.08 | 67.24 | 2,127,436 | -8.73(-11.49%) |
Apr 05, 2024 | 71.64 | 76.22 | 71.64 | 75.97 | 927,447 | +4.42(+6.18%) |
Apr 04, 2024 | 72.43 | 72.99 | 71.31 | 71.55 | 627,543 | -0.51(-0.71%) |
Apr 03, 2024 | 70.37 | 72.21 | 70.02 | 72.06 | 637,726 | +1.78(+2.53%) |
Apr 02, 2024 | 70.49 | 70.74 | 68.46 | 70.28 | 999,553 | -1.12(-1.57%) |
Apr 01, 2024 | 71.40 | 71.86 | 70.81 | 71.40 | 706,029 | +0.35(+0.49%) |
Mar 28, 2024 | 70.53 | 71.20 | 70.09 | 71.05 | 680,332 | +0.45(+0.64%) |
Mar 27, 2024 | 70.44 | 71.41 | 69.51 | 70.60 | 700,840 | +0.88(+1.26%) |
Mar 26, 2024 | 68.54 | 69.78 | 68.37 | 69.72 | 566,029 | +1.68(+2.47%) |
Mar 25, 2024 | 68.35 | 69.00 | 67.99 | 68.04 | 486,602 | -0.69(-1.00%) |
Mar 22, 2024 | 68.50 | 69.21 | 68.03 | 68.73 | 923,817 | +0.20(+0.29%) |
Mar 21, 2024 | 67.74 | 68.59 | 66.89 | 68.53 | 687,510 | +1.27(+1.89%) |
Mar 20, 2024 | 65.20 | 67.40 | 64.57 | 67.26 | 561,027 | +2.15(+3.30%) |
Mar 19, 2024 | 65.00 | 65.86 | 64.52 | 65.11 | 949,092 | -0.03(-0.05%) |
Mar 18, 2024 | 64.34 | 65.17 | 63.47 | 65.14 | 807,857 | +1.18(+1.84%) |
Mar 15, 2024 | 63.18 | 64.42 | 63.08 | 63.96 | 1,121,901 | +0.17(+0.27%) |
Mar 14, 2024 | 63.96 | 64.78 | 61.81 | 63.79 | 715,281 | +0.32(+0.50%) |
Mar 13, 2024 | 64.55 | 64.55 | 62.40 | 63.47 | 774,694 | -0.96(-1.49%) |
Mar 12, 2024 | 62.18 | 64.45 | 60.80 | 64.43 | 709,152 | +2.39(+3.85%) |
Mar 11, 2024 | 60.81 | 62.08 | 59.51 | 62.04 | 672,566 | +1.22(+2.01%) |
Mar 08, 2024 | 60.45 | 61.26 | 59.70 | 60.82 | 536,715 | +0.32(+0.53%) |
Mar 07, 2024 | 60.62 | 61.18 | 60.20 | 60.50 | 689,043 | +0.05(+0.08%) |
Mar 06, 2024 | 60.00 | 61.30 | 59.26 | 60.45 | 1,038,257 | +1.69(+2.88%) |
Mar 05, 2024 | 59.74 | 59.81 | 57.59 | 58.76 | 1,032,579 | -0.87(-1.46%) |
Mar 04, 2024 | 62.10 | 62.39 | 59.55 | 59.63 | 671,138 | -2.42(-3.90%) |
Mar 01, 2024 | 62.00 | 63.79 | 61.51 | 62.05 | 736,591 | +0.36(+0.58%) |
Feb 29, 2024 | 59.32 | 62.24 | 59.32 | 61.69 | 1,377,827 | +2.77(+4.70%) |
Feb 28, 2024 | 57.15 | 59.74 | 56.90 | 58.92 | 589,431 | +1.41(+2.45%) |
Feb 27, 2024 | 57.83 | 58.57 | 57.29 | 57.51 | 339,015 | -0.38(-0.66%) |
Feb 26, 2024 | 57.08 | 58.61 | 57.03 | 57.89 | 282,033 | +1.11(+1.95%) |
Feb 23, 2024 | 58.51 | 59.16 | 56.72 | 56.78 | 624,049 | -1.78(-3.04%) |
Feb 22, 2024 | 58.81 | 59.62 | 58.01 | 58.56 | 1,380,273 | +1.16(+2.02%) |
Feb 21, 2024 | 56.60 | 57.44 | 55.60 | 57.40 | 1,232,295 | -0.74(-1.27%) |
Feb 20, 2024 | 60.08 | 60.94 | 57.72 | 58.14 | 584,129 | -2.14(-3.55%) |
Feb 16, 2024 | 59.11 | 61.67 | 59.11 | 60.28 | 887,157 | +1.17(+1.98%) |
Feb 15, 2024 | 58.15 | 59.57 | 57.10 | 59.11 | 898,544 | +1.65(+2.87%) |
Feb 14, 2024 | 59.40 | 59.95 | 56.94 | 57.46 | 1,143,688 | -0.68(-1.17%) |
Feb 13, 2024 | 56.33 | 58.37 | 55.50 | 58.14 | 671,455 | -0.03(-0.05%) |
Feb 12, 2024 | 59.50 | 59.58 | 57.37 | 58.17 | 833,508 | -1.11(-1.87%) |
Feb 09, 2024 | 58.00 | 60.63 | 57.79 | 59.28 | 1,322,625 | +1.73(+3.01%) |
Feb 08, 2024 | 57.73 | 57.90 | 56.25 | 57.55 | 544,840 | +1.29(+2.29%) |
Feb 07, 2024 | 56.33 | 56.73 | 55.40 | 56.26 | 482,992 | -0.64(-1.12%) |
Feb 06, 2024 | 57.87 | 58.04 | 54.94 | 56.90 | 665,498 | -0.70(-1.22%) |
Feb 05, 2024 | 57.68 | 58.30 | 56.59 | 57.60 | 688,007 | -0.63(-1.08%) |
Feb 02, 2024 | 56.69 | 58.44 | 56.14 | 58.23 | 1,201,456 | +1.22(+2.14%) |