Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 67.06 | 68.01 | 66.55 | 67.78 | 555,333 | +0.31(+0.46%) |
Apr 24, 2024 | 68.72 | 69.20 | 67.00 | 67.47 | 519,992 | -1.65(-2.39%) |
Apr 23, 2024 | 67.85 | 69.34 | 67.78 | 69.12 | 473,734 | +0.96(+1.41%) |
Apr 22, 2024 | 68.09 | 68.75 | 67.03 | 68.16 | 538,929 | -0.32(-0.47%) |
Apr 19, 2024 | 66.99 | 68.97 | 66.90 | 68.48 | 591,580 | +1.42(+2.12%) |
Apr 18, 2024 | 68.54 | 69.21 | 67.01 | 67.06 | 442,879 | -0.87(-1.28%) |
Apr 17, 2024 | 69.27 | 70.77 | 67.92 | 67.93 | 660,809 | -1.38(-1.99%) |
Apr 16, 2024 | 69.43 | 69.81 | 68.77 | 69.31 | 488,417 | -0.54(-0.77%) |
Apr 15, 2024 | 71.17 | 71.89 | 69.65 | 69.85 | 421,810 | -0.98(-1.38%) |
Apr 12, 2024 | 71.22 | 72.13 | 69.81 | 70.83 | 810,476 | -0.27(-0.38%) |
Apr 11, 2024 | 73.21 | 73.21 | 70.78 | 71.10 | 641,038 | -1.63(-2.24%) |
Apr 10, 2024 | 72.03 | 73.65 | 71.52 | 72.73 | 682,621 | -0.01(-0.01%) |
Apr 09, 2024 | 72.86 | 73.45 | 70.79 | 72.74 | 926,093 | +0.12(+0.17%) |
Apr 08, 2024 | 74.22 | 74.67 | 72.29 | 72.62 | 749,665 | -1.09(-1.48%) |
Apr 05, 2024 | 72.43 | 74.36 | 71.99 | 73.71 | 1,298,471 | +0.34(+0.46%) |
Apr 04, 2024 | 74.74 | 76.00 | 72.95 | 73.37 | 1,316,390 | -3.29(-4.29%) |
Apr 03, 2024 | 74.59 | 77.09 | 74.21 | 76.66 | 914,182 | +2.07(+2.78%) |
Apr 02, 2024 | 74.01 | 75.36 | 73.62 | 74.59 | 941,058 | +0.86(+1.17%) |
Apr 01, 2024 | 75.75 | 75.90 | 73.72 | 73.73 | 727,486 | -1.53(-2.03%) |
Mar 28, 2024 | 74.63 | 76.00 | 74.05 | 75.26 | 862,415 | +1.49(+2.02%) |
Mar 27, 2024 | 71.69 | 73.78 | 71.60 | 73.77 | 607,268 | +1.79(+2.49%) |
Mar 26, 2024 | 72.76 | 72.76 | 70.59 | 71.98 | 968,049 | -0.05(-0.07%) |
Mar 25, 2024 | 73.00 | 73.64 | 71.14 | 72.03 | 942,798 | -1.44(-1.96%) |
Mar 22, 2024 | 73.89 | 74.47 | 72.86 | 73.47 | 622,514 | -0.86(-1.16%) |
Mar 21, 2024 | 73.53 | 74.47 | 73.52 | 74.33 | 752,692 | +0.49(+0.66%) |
Mar 20, 2024 | 72.77 | 74.38 | 71.89 | 73.84 | 643,933 | +0.65(+0.89%) |
Mar 19, 2024 | 71.18 | 73.45 | 71.18 | 73.19 | 597,597 | +2.11(+2.97%) |
Mar 18, 2024 | 71.65 | 71.95 | 70.41 | 71.08 | 709,745 | +0.30(+0.42%) |
Mar 15, 2024 | 71.24 | 73.09 | 70.72 | 70.78 | 1,262,719 | -0.78(-1.09%) |
Mar 14, 2024 | 70.48 | 72.20 | 70.48 | 71.56 | 904,715 | +1.08(+1.53%) |
Mar 13, 2024 | 69.37 | 70.61 | 69.37 | 70.48 | 610,364 | +1.86(+2.71%) |
Mar 12, 2024 | 69.09 | 69.21 | 68.01 | 68.62 | 923,689 | -0.75(-1.08%) |
Mar 11, 2024 | 65.75 | 69.58 | 65.73 | 69.37 | 1,015,782 | +3.35(+5.07%) |
Mar 08, 2024 | 67.64 | 67.99 | 65.86 | 66.02 | 886,880 | -1.49(-2.21%) |
Mar 07, 2024 | 65.85 | 67.55 | 65.67 | 67.51 | 943,244 | +1.95(+2.97%) |
Mar 06, 2024 | 66.44 | 67.10 | 65.26 | 65.56 | 615,621 | +0.29(+0.44%) |
Mar 05, 2024 | 65.37 | 66.84 | 64.82 | 65.27 | 593,413 | -0.72(-1.09%) |
Mar 04, 2024 | 65.50 | 66.56 | 65.02 | 65.99 | 563,761 | +0.31(+0.47%) |
Mar 01, 2024 | 64.38 | 66.75 | 64.14 | 65.68 | 1,411,187 | +2.63(+4.17%) |
Feb 29, 2024 | 64.01 | 65.75 | 62.73 | 63.05 | 876,979 | -0.32(-0.50%) |
Feb 28, 2024 | 65.02 | 65.54 | 63.36 | 63.37 | 949,920 | -1.92(-2.94%) |
Feb 27, 2024 | 65.95 | 66.87 | 64.80 | 65.29 | 1,146,821 | -0.88(-1.33%) |
Feb 26, 2024 | 66.83 | 67.70 | 65.08 | 66.17 | 798,191 | -0.98(-1.46%) |
Feb 23, 2024 | 67.58 | 68.00 | 65.33 | 67.15 | 1,171,554 | -1.33(-1.94%) |
Feb 22, 2024 | 69.16 | 71.78 | 67.97 | 68.48 | 2,534,277 | +2.38(+3.60%) |
Feb 21, 2024 | 63.41 | 66.21 | 62.90 | 66.10 | 1,275,526 | +3.16(+5.02%) |
Feb 20, 2024 | 62.93 | 63.79 | 62.11 | 62.94 | 819,432 | -1.09(-1.70%) |
Feb 16, 2024 | 64.92 | 64.98 | 63.28 | 64.03 | 703,374 | -0.82(-1.26%) |
Feb 15, 2024 | 64.25 | 65.27 | 63.42 | 64.85 | 1,010,607 | +0.24(+0.37%) |
Feb 14, 2024 | 65.94 | 66.50 | 64.05 | 64.61 | 771,657 | -0.83(-1.27%) |
Feb 13, 2024 | 65.71 | 66.66 | 64.34 | 65.44 | 776,657 | -0.79(-1.19%) |
Feb 12, 2024 | 64.75 | 66.94 | 64.75 | 66.23 | 952,988 | +1.58(+2.44%) |
Feb 09, 2024 | 64.31 | 64.89 | 63.63 | 64.65 | 734,061 | -0.22(-0.34%) |
Feb 08, 2024 | 62.41 | 65.55 | 62.34 | 64.87 | 1,288,059 | +2.63(+4.23%) |
Feb 07, 2024 | 62.56 | 62.95 | 61.52 | 62.24 | 689,988 | -0.14(-0.22%) |
Feb 06, 2024 | 61.10 | 62.68 | 60.73 | 62.38 | 752,550 | +1.62(+2.67%) |
Feb 05, 2024 | 61.00 | 61.54 | 60.06 | 60.76 | 769,643 | -0.28(-0.46%) |
Feb 02, 2024 | 61.05 | 61.44 | 60.50 | 61.04 | 890,847 | -0.41(-0.67%) |