Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 66.43 | 66.94 | 64.93 | 65.83 | 114,470 | -0.99(-1.48%) |
Apr 19, 2024 | 67.47 | 67.95 | 66.30 | 66.82 | 61,636 | -0.57(-0.85%) |
Apr 18, 2024 | 68.95 | 68.95 | 67.25 | 67.39 | 48,707 | -0.84(-1.23%) |
Apr 17, 2024 | 68.30 | 69.36 | 67.12 | 68.23 | 57,018 | -0.03(-0.04%) |
Apr 16, 2024 | 68.43 | 68.43 | 67.03 | 68.26 | 83,636 | -0.69(-1.00%) |
Apr 15, 2024 | 70.99 | 70.99 | 67.80 | 68.95 | 103,753 | -1.71(-2.42%) |
Apr 12, 2024 | 73.73 | 73.87 | 69.86 | 70.66 | 101,557 | -2.47(-3.38%) |
Apr 11, 2024 | 75.37 | 75.86 | 73.08 | 73.13 | 96,879 | -2.24(-2.97%) |
Apr 10, 2024 | 74.42 | 75.51 | 72.82 | 75.37 | 73,893 | -0.15(-0.20%) |
Apr 09, 2024 | 76.87 | 77.21 | 75.30 | 75.52 | 81,306 | -1.00(-1.31%) |
Apr 08, 2024 | 76.29 | 76.92 | 75.27 | 76.52 | 71,155 | +0.51(+0.67%) |
Apr 05, 2024 | 75.49 | 76.27 | 74.67 | 76.01 | 76,559 | +0.88(+1.17%) |
Apr 04, 2024 | 76.49 | 77.14 | 75.07 | 75.13 | 75,369 | -0.88(-1.16%) |
Apr 03, 2024 | 71.03 | 76.18 | 71.03 | 76.01 | 158,983 | +5.32(+7.53%) |
Apr 02, 2024 | 68.19 | 71.72 | 67.08 | 70.69 | 115,852 | +2.97(+4.39%) |
Apr 01, 2024 | 67.60 | 68.02 | 66.52 | 67.72 | 42,341 | +0.43(+0.64%) |
Mar 28, 2024 | 67.56 | 68.05 | 67.05 | 67.29 | 38,918 | +0.36(+0.54%) |
Mar 27, 2024 | 66.01 | 67.02 | 66.01 | 66.93 | 19,530 | +0.98(+1.49%) |
Mar 26, 2024 | 67.31 | 67.31 | 65.66 | 65.95 | 52,557 | -0.63(-0.95%) |
Mar 25, 2024 | 64.97 | 67.18 | 64.90 | 66.58 | 40,759 | +1.67(+2.57%) |
Mar 22, 2024 | 65.77 | 65.90 | 64.57 | 64.91 | 41,280 | -1.07(-1.62%) |
Mar 21, 2024 | 67.22 | 67.54 | 65.89 | 65.98 | 46,976 | -1.20(-1.79%) |
Mar 20, 2024 | 66.04 | 67.23 | 64.94 | 67.18 | 74,725 | +1.15(+1.74%) |
Mar 19, 2024 | 65.03 | 66.15 | 64.63 | 66.03 | 43,087 | +0.99(+1.52%) |
Mar 18, 2024 | 64.71 | 65.98 | 63.53 | 65.04 | 53,787 | +0.83(+1.29%) |
Mar 15, 2024 | 63.99 | 65.26 | 63.76 | 64.21 | 45,931 | +0.50(+0.78%) |
Mar 14, 2024 | 62.59 | 63.94 | 61.68 | 63.71 | 70,202 | +1.43(+2.30%) |
Mar 13, 2024 | 61.93 | 63.20 | 61.93 | 62.28 | 54,356 | +0.87(+1.42%) |
Mar 12, 2024 | 62.23 | 62.23 | 60.62 | 61.41 | 54,109 | -0.97(-1.55%) |
Mar 11, 2024 | 61.46 | 62.51 | 61.12 | 62.38 | 54,044 | +0.15(+0.24%) |
Mar 08, 2024 | 62.88 | 63.47 | 61.74 | 62.23 | 43,553 | -1.00(-1.58%) |
Mar 07, 2024 | 62.01 | 63.65 | 62.01 | 63.23 | 48,786 | +0.90(+1.44%) |
Mar 06, 2024 | 61.94 | 62.96 | 61.30 | 62.33 | 79,936 | +1.14(+1.86%) |
Mar 05, 2024 | 61.05 | 62.26 | 60.84 | 61.19 | 45,778 | +0.22(+0.36%) |
Mar 04, 2024 | 60.75 | 62.14 | 60.59 | 60.97 | 93,774 | -0.81(-1.31%) |
Mar 01, 2024 | 60.10 | 62.74 | 60.10 | 61.78 | 57,682 | +2.29(+3.85%) |
Feb 29, 2024 | 59.36 | 60.44 | 58.87 | 59.49 | 59,168 | +0.22(+0.37%) |
Feb 28, 2024 | 60.46 | 60.84 | 59.19 | 59.27 | 56,329 | -1.12(-1.85%) |
Feb 27, 2024 | 60.35 | 60.72 | 59.90 | 60.39 | 49,461 | +0.46(+0.77%) |
Feb 26, 2024 | 59.43 | 60.54 | 59.06 | 59.93 | 53,467 | -0.01(-0.02%) |
Feb 23, 2024 | 59.99 | 60.76 | 59.18 | 59.94 | 49,586 | -0.76(-1.25%) |
Feb 22, 2024 | 60.86 | 61.77 | 60.48 | 60.70 | 70,386 | +0.31(+0.51%) |
Feb 21, 2024 | 59.42 | 61.83 | 59.42 | 60.39 | 71,518 | +0.60(+1.00%) |
Feb 20, 2024 | 62.33 | 62.33 | 59.74 | 59.79 | 96,608 | -3.27(-5.19%) |
Feb 16, 2024 | 62.79 | 63.17 | 61.69 | 63.06 | 75,946 | +0.38(+0.61%) |
Feb 15, 2024 | 60.48 | 62.97 | 60.48 | 62.68 | 131,732 | +2.40(+3.98%) |
Feb 14, 2024 | 61.80 | 62.34 | 60.04 | 60.28 | 87,531 | -0.87(-1.42%) |
Feb 13, 2024 | 63.74 | 63.74 | 60.42 | 61.15 | 165,260 | -3.11(-4.84%) |
Feb 12, 2024 | 63.39 | 65.38 | 63.39 | 64.26 | 123,814 | +0.34(+0.53%) |
Feb 09, 2024 | 64.61 | 64.61 | 63.29 | 63.92 | 100,580 | -0.02(-0.03%) |
Feb 08, 2024 | 61.51 | 64.22 | 61.51 | 63.94 | 95,383 | +2.28(+3.70%) |
Feb 07, 2024 | 62.61 | 62.61 | 60.08 | 61.66 | 136,361 | -0.67(-1.07%) |
Feb 06, 2024 | 65.00 | 65.63 | 61.06 | 62.33 | 327,085 | +3.37(+5.72%) |
Feb 05, 2024 | 60.00 | 60.45 | 58.07 | 58.96 | 133,088 | -0.60(-1.01%) |
Feb 02, 2024 | 60.28 | 61.00 | 58.90 | 59.56 | 126,516 | -1.15(-1.89%) |