Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 64.06 | 64.50 | 64.06 | 64.32 | 8,170 | -0.09(-0.14%) |
Apr 29, 2024 | 64.41 | 64.61 | 64.22 | 64.41 | 11,535 | +0.03(+0.05%) |
Apr 26, 2024 | 64.52 | 64.53 | 64.09 | 64.38 | 1,911 | +0.17(+0.27%) |
Apr 25, 2024 | 64.05 | 64.24 | 63.75 | 64.20 | 10,640 | +0.00(+0.00%) |
Apr 24, 2024 | 64.22 | 64.40 | 64.02 | 64.20 | 3,782 | -0.03(-0.05%) |
Apr 23, 2024 | 64.50 | 64.50 | 63.93 | 64.23 | 27,906 | +0.20(+0.30%) |
Apr 22, 2024 | 63.80 | 64.08 | 63.10 | 64.03 | 116,412 | +0.29(+0.46%) |
Apr 19, 2024 | 63.74 | 63.82 | 63.66 | 63.74 | 7,808 | +0.08(+0.13%) |
Apr 18, 2024 | 63.73 | 63.73 | 63.38 | 63.66 | 4,713 | -0.08(-0.13%) |
Apr 17, 2024 | 64.12 | 64.12 | 63.33 | 63.74 | 2,577 | +0.22(+0.34%) |
Apr 16, 2024 | 63.82 | 63.92 | 63.41 | 63.52 | 8,399 | -0.29(-0.45%) |
Apr 15, 2024 | 64.06 | 64.11 | 63.66 | 63.81 | 3,626 | +0.00(+0.01%) |
Apr 12, 2024 | 63.65 | 64.03 | 63.64 | 63.80 | 3,013 | -0.12(-0.20%) |
Apr 11, 2024 | 64.12 | 64.12 | 63.77 | 63.93 | 8,391 | -0.20(-0.32%) |
Apr 10, 2024 | 65.00 | 65.00 | 63.71 | 64.13 | 7,112 | -0.07(-0.10%) |
Apr 09, 2024 | 64.31 | 64.41 | 64.00 | 64.20 | 21,663 | +0.17(+0.26%) |
Apr 08, 2024 | 63.89 | 64.14 | 63.80 | 64.03 | 18,972 | +0.28(+0.44%) |
Apr 05, 2024 | 64.11 | 64.11 | 63.75 | 63.75 | 4,698 | +0.03(+0.04%) |
Apr 04, 2024 | 63.68 | 64.03 | 63.63 | 63.72 | 15,383 | -0.03(-0.04%) |
Apr 03, 2024 | 64.02 | 64.19 | 63.60 | 63.75 | 10,703 | +0.09(+0.14%) |
Apr 02, 2024 | 63.64 | 63.86 | 63.56 | 63.66 | 5,194 | -0.21(-0.32%) |
Apr 01, 2024 | 63.99 | 64.04 | 63.59 | 63.87 | 7,777 | -0.05(-0.08%) |
Mar 28, 2024 | 64.31 | 64.31 | 63.86 | 63.92 | 4,598 | -0.05(-0.07%) |
Mar 27, 2024 | 64.17 | 64.17 | 63.87 | 63.97 | 6,391 | -0.09(-0.15%) |
Mar 26, 2024 | 64.08 | 64.61 | 63.84 | 64.06 | 9,972 | -0.02(-0.03%) |
Mar 25, 2024 | 64.10 | 64.15 | 63.60 | 64.08 | 9,381 | -0.02(-0.03%) |
Mar 22, 2024 | 64.25 | 65.07 | 63.59 | 64.10 | 8,621 | -0.20(-0.31%) |
Mar 21, 2024 | 64.57 | 64.59 | 64.27 | 64.30 | 6,283 | -0.04(-0.07%) |
Mar 20, 2024 | 64.18 | 64.40 | 63.96 | 64.34 | 19,387 | +0.24(+0.38%) |
Mar 19, 2024 | 64.10 | 64.17 | 63.79 | 64.10 | 16,955 | +0.35(+0.55%) |
Mar 18, 2024 | 63.89 | 64.16 | 63.33 | 63.75 | 6,967 | -0.13(-0.20%) |
Mar 15, 2024 | 64.05 | 64.12 | 63.65 | 63.88 | 35,531 | -0.08(-0.12%) |
Mar 14, 2024 | 64.13 | 64.13 | 63.79 | 63.96 | 7,091 | +0.04(+0.06%) |
Mar 13, 2024 | 63.81 | 64.10 | 63.81 | 63.91 | 4,483 | +0.10(+0.16%) |
Mar 12, 2024 | 63.78 | 63.94 | 63.64 | 63.81 | 4,389 | +0.24(+0.38%) |
Mar 11, 2024 | 63.52 | 63.81 | 63.48 | 63.57 | 9,422 | +0.12(+0.18%) |
Mar 08, 2024 | 63.68 | 63.99 | 62.98 | 63.45 | 17,137 | -0.23(-0.37%) |
Mar 07, 2024 | 63.74 | 64.12 | 63.69 | 63.69 | 18,232 | -0.04(-0.06%) |
Mar 06, 2024 | 63.38 | 63.90 | 63.38 | 63.73 | 7,070 | +0.23(+0.36%) |
Mar 05, 2024 | 63.64 | 63.98 | 63.50 | 63.50 | 6,405 | -0.30(-0.47%) |
Mar 04, 2024 | 63.80 | 64.00 | 63.54 | 63.80 | 16,086 | -0.03(-0.05%) |
Mar 01, 2024 | 64.07 | 64.46 | 63.09 | 63.83 | 17,821 | -0.16(-0.25%) |
Feb 29, 2024 | 64.00 | 64.29 | 63.65 | 63.99 | 162,303 | +0.06(+0.10%) |
Feb 28, 2024 | 64.08 | 64.10 | 63.78 | 63.93 | 25,041 | +0.01(+0.01%) |
Feb 27, 2024 | 63.99 | 64.00 | 63.83 | 63.92 | 3,218 | -0.04(-0.06%) |
Feb 26, 2024 | 63.97 | 63.97 | 63.68 | 63.96 | 6,968 | +0.08(+0.13%) |
Feb 23, 2024 | 64.00 | 64.00 | 63.88 | 63.88 | 4,548 | -0.01(-0.02%) |
Feb 22, 2024 | 63.61 | 63.89 | 63.49 | 63.89 | 13,352 | +0.44(+0.69%) |
Feb 21, 2024 | 63.71 | 63.76 | 63.45 | 63.45 | 3,152 | +0.01(+0.02%) |
Feb 20, 2024 | 63.54 | 63.54 | 63.32 | 63.44 | 27,596 | -0.08(-0.13%) |
Feb 16, 2024 | 63.12 | 63.82 | 63.12 | 63.52 | 4,171 | +0.06(+0.09%) |
Feb 15, 2024 | 63.84 | 63.92 | 63.22 | 63.46 | 2,667 | +0.20(+0.31%) |
Feb 14, 2024 | 63.31 | 63.40 | 63.13 | 63.26 | 6,041 | +0.06(+0.09%) |
Feb 13, 2024 | 63.29 | 63.37 | 63.01 | 63.20 | 4,606 | -0.18(-0.29%) |
Feb 12, 2024 | 63.52 | 63.55 | 63.37 | 63.39 | 3,791 | +0.02(+0.03%) |
Feb 09, 2024 | 63.50 | 63.63 | 63.27 | 63.37 | 3,269 | -0.03(-0.05%) |
Feb 08, 2024 | 63.62 | 63.68 | 63.14 | 63.40 | 4,836 | +0.33(+0.52%) |
Feb 07, 2024 | 63.16 | 63.22 | 62.95 | 63.07 | 4,379 | -0.41(-0.64%) |
Feb 06, 2024 | 63.24 | 63.99 | 63.03 | 63.48 | 8,629 | +0.49(+0.78%) |
Feb 05, 2024 | 63.14 | 63.18 | 62.93 | 62.98 | 2,536 | +0.14(+0.23%) |
Feb 02, 2024 | 63.03 | 63.08 | 62.80 | 62.84 | 3,821 | -0.07(-0.11%) |