Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 61.05 | 61.98 | 59.97 | 60.30 | 701,758 | -0.58(-0.95%) |
Apr 23, 2024 | 61.79 | 62.56 | 60.83 | 60.88 | 665,981 | -0.72(-1.17%) |
Apr 22, 2024 | 61.47 | 63.22 | 60.91 | 61.60 | 627,167 | +0.77(+1.27%) |
Apr 19, 2024 | 60.46 | 61.92 | 59.39 | 60.83 | 1,344,223 | +0.21(+0.35%) |
Apr 18, 2024 | 62.15 | 62.21 | 60.58 | 60.62 | 660,971 | -1.81(-2.90%) |
Apr 17, 2024 | 62.65 | 63.44 | 61.77 | 62.43 | 689,803 | +0.19(+0.31%) |
Apr 16, 2024 | 62.17 | 62.86 | 61.84 | 62.24 | 700,213 | -0.15(-0.24%) |
Apr 15, 2024 | 61.81 | 62.64 | 61.30 | 62.39 | 733,163 | +0.51(+0.82%) |
Apr 12, 2024 | 64.34 | 64.56 | 60.55 | 61.88 | 742,859 | -2.95(-4.55%) |
Apr 11, 2024 | 63.29 | 65.28 | 62.33 | 64.83 | 637,738 | +2.29(+3.66%) |
Apr 10, 2024 | 62.74 | 63.54 | 61.52 | 62.54 | 689,090 | -1.97(-3.05%) |
Apr 09, 2024 | 64.29 | 64.55 | 62.99 | 64.51 | 458,447 | +0.42(+0.66%) |
Apr 08, 2024 | 64.19 | 64.34 | 63.12 | 64.09 | 392,315 | +0.10(+0.16%) |
Apr 05, 2024 | 62.74 | 64.88 | 62.00 | 63.99 | 482,685 | +0.63(+0.99%) |
Apr 04, 2024 | 65.37 | 65.50 | 63.16 | 63.36 | 730,850 | -1.74(-2.67%) |
Apr 03, 2024 | 63.75 | 65.84 | 63.75 | 65.10 | 673,641 | +0.67(+1.04%) |
Apr 02, 2024 | 65.39 | 66.13 | 64.29 | 64.43 | 873,439 | -2.30(-3.45%) |
Apr 01, 2024 | 68.10 | 68.10 | 65.82 | 66.73 | 436,833 | -1.58(-2.31%) |
Mar 28, 2024 | 68.22 | 68.71 | 68.71 | 68.31 | 731,552 | -0.19(-0.28%) |
Mar 27, 2024 | 67.89 | 69.07 | 67.89 | 68.50 | 523,354 | +1.08(+1.60%) |
Mar 26, 2024 | 66.70 | 68.19 | 66.06 | 67.42 | 548,809 | +1.05(+1.58%) |
Mar 25, 2024 | 67.22 | 67.71 | 66.13 | 66.37 | 379,932 | -0.86(-1.28%) |
Mar 22, 2024 | 68.09 | 68.09 | 67.02 | 67.23 | 366,085 | -0.41(-0.61%) |
Mar 21, 2024 | 69.78 | 70.69 | 67.56 | 67.64 | 705,142 | -1.49(-2.16%) |
Mar 20, 2024 | 67.50 | 69.32 | 67.02 | 69.13 | 792,049 | +1.53(+2.26%) |
Mar 19, 2024 | 67.93 | 69.04 | 67.50 | 67.60 | 558,377 | -0.44(-0.65%) |
Mar 18, 2024 | 68.66 | 69.92 | 67.92 | 68.04 | 761,994 | -1.66(-2.38%) |
Mar 15, 2024 | 68.71 | 69.82 | 67.69 | 69.70 | 1,464,927 | +0.42(+0.61%) |
Mar 14, 2024 | 72.32 | 72.61 | 67.65 | 69.28 | 697,038 | -3.97(-5.42%) |
Mar 13, 2024 | 71.19 | 73.57 | 70.95 | 73.25 | 661,786 | +1.63(+2.28%) |
Mar 12, 2024 | 71.52 | 72.50 | 70.63 | 71.62 | 480,163 | +1.37(+1.95%) |
Mar 11, 2024 | 72.08 | 72.20 | 70.12 | 70.25 | 439,651 | -2.44(-3.36%) |
Mar 08, 2024 | 72.53 | 74.19 | 71.89 | 72.69 | 381,125 | +0.93(+1.30%) |
Mar 07, 2024 | 71.75 | 72.72 | 70.61 | 71.76 | 534,073 | +0.56(+0.79%) |
Mar 06, 2024 | 71.61 | 72.42 | 70.50 | 71.20 | 600,374 | -0.25(-0.35%) |
Mar 05, 2024 | 71.13 | 72.69 | 70.90 | 71.45 | 712,595 | -0.10(-0.14%) |
Mar 04, 2024 | 71.85 | 71.98 | 70.49 | 71.55 | 624,892 | -0.16(-0.22%) |
Mar 01, 2024 | 74.57 | 75.49 | 71.62 | 71.71 | 1,005,309 | -2.11(-2.86%) |
Feb 29, 2024 | 76.31 | 76.39 | 73.40 | 73.82 | 1,151,371 | -1.29(-1.72%) |
Feb 28, 2024 | 78.65 | 82.04 | 74.95 | 75.11 | 1,400,392 | -5.94(-7.33%) |
Feb 27, 2024 | 79.20 | 81.65 | 78.85 | 81.05 | 1,311,143 | +2.08(+2.63%) |
Feb 26, 2024 | 76.77 | 79.62 | 76.54 | 78.97 | 823,646 | +2.10(+2.73%) |
Feb 23, 2024 | 74.45 | 77.69 | 74.28 | 76.87 | 1,029,860 | +3.00(+4.06%) |
Feb 22, 2024 | 72.31 | 74.40 | 72.31 | 73.87 | 881,419 | +1.61(+2.23%) |
Feb 21, 2024 | 74.21 | 74.67 | 72.02 | 72.26 | 691,481 | -1.84(-2.48%) |
Feb 20, 2024 | 74.40 | 76.12 | 73.58 | 74.10 | 664,881 | -1.16(-1.54%) |
Feb 16, 2024 | 75.11 | 75.68 | 74.20 | 75.26 | 468,020 | +0.25(+0.33%) |
Feb 15, 2024 | 74.14 | 76.06 | 73.84 | 75.01 | 700,625 | +0.42(+0.56%) |
Feb 14, 2024 | 74.84 | 75.32 | 73.78 | 74.59 | 634,871 | +0.68(+0.92%) |
Feb 13, 2024 | 74.14 | 75.74 | 73.21 | 73.91 | 1,086,970 | -2.50(-3.27%) |
Feb 12, 2024 | 75.16 | 76.50 | 74.68 | 76.41 | 935,797 | +1.60(+2.14%) |
Feb 09, 2024 | 74.28 | 75.59 | 74.28 | 74.81 | 827,505 | +0.67(+0.90%) |
Feb 08, 2024 | 73.46 | 75.11 | 73.06 | 74.14 | 721,326 | +0.68(+0.93%) |
Feb 07, 2024 | 74.94 | 75.37 | 73.37 | 73.46 | 768,336 | -1.37(-1.83%) |
Feb 06, 2024 | 74.76 | 76.72 | 73.24 | 74.83 | 1,062,653 | +0.68(+0.92%) |
Feb 05, 2024 | 74.26 | 75.05 | 72.74 | 74.15 | 1,278,261 | -1.12(-1.49%) |
Feb 02, 2024 | 75.10 | 75.72 | 72.37 | 75.27 | 2,780,793 | -0.26(-0.34%) |