Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 67.04 | 67.26 | 66.93 | 67.19 | 851,201 | +0.43(+0.64%) |
Apr 26, 2024 | 66.57 | 66.84 | 66.53 | 66.76 | 875,066 | +0.55(+0.83%) |
Apr 25, 2024 | 65.56 | 66.29 | 65.43 | 66.21 | 1,205,021 | -0.13(-0.20%) |
Apr 24, 2024 | 66.55 | 66.56 | 66.11 | 66.34 | 1,186,544 | -0.11(-0.17%) |
Apr 23, 2024 | 65.93 | 66.52 | 65.90 | 66.45 | 1,425,838 | +0.65(+0.99%) |
Apr 22, 2024 | 65.40 | 65.97 | 65.28 | 65.80 | 2,533,010 | +0.70(+1.08%) |
Apr 19, 2024 | 65.07 | 65.31 | 64.92 | 65.10 | 887,812 | -0.07(-0.11%) |
Apr 18, 2024 | 65.27 | 65.56 | 65.03 | 65.17 | 1,231,247 | +0.02(+0.03%) |
Apr 17, 2024 | 65.48 | 65.52 | 64.92 | 65.15 | 1,279,663 | +0.02(+0.03%) |
Apr 16, 2024 | 65.23 | 65.42 | 64.93 | 65.13 | 2,553,267 | -0.69(-1.05%) |
Apr 15, 2024 | 66.74 | 66.79 | 65.70 | 65.82 | 1,518,459 | -0.31(-0.47%) |
Apr 12, 2024 | 66.69 | 66.84 | 66.03 | 66.13 | 1,219,350 | -1.20(-1.78%) |
Apr 11, 2024 | 67.37 | 67.41 | 66.72 | 67.33 | 1,244,010 | +0.23(+0.34%) |
Apr 10, 2024 | 67.07 | 67.37 | 66.86 | 67.10 | 2,197,220 | -0.95(-1.40%) |
Apr 09, 2024 | 68.22 | 68.31 | 67.72 | 68.05 | 2,214,173 | +0.16(+0.24%) |
Apr 08, 2024 | 67.91 | 68.00 | 67.78 | 67.89 | 2,225,567 | +0.34(+0.50%) |
Apr 05, 2024 | 67.26 | 67.67 | 67.11 | 67.55 | 2,372,023 | +0.25(+0.37%) |
Apr 04, 2024 | 68.26 | 68.29 | 67.25 | 67.30 | 1,119,215 | -0.46(-0.68%) |
Apr 03, 2024 | 67.27 | 67.86 | 67.27 | 67.76 | 1,762,436 | +0.34(+0.50%) |
Apr 02, 2024 | 67.39 | 67.51 | 67.28 | 67.42 | 1,063,339 | -0.28(-0.41%) |
Apr 01, 2024 | 67.88 | 68.08 | 67.58 | 67.70 | 1,385,725 | -0.16(-0.24%) |
Mar 28, 2024 | 67.79 | 67.94 | 67.94 | 67.86 | 729,878 | -0.06(-0.09%) |
Mar 27, 2024 | 67.65 | 67.92 | 67.57 | 67.92 | 1,083,241 | +0.38(+0.56%) |
Mar 26, 2024 | 67.74 | 67.77 | 67.52 | 67.54 | 1,545,673 | +0.03(+0.04%) |
Mar 25, 2024 | 67.44 | 67.72 | 67.44 | 67.51 | 1,429,871 | -0.06(-0.09%) |
Mar 22, 2024 | 67.71 | 67.77 | 67.51 | 67.57 | 562,458 | -0.29(-0.43%) |
Mar 21, 2024 | 68.01 | 68.09 | 67.84 | 67.86 | 2,047,961 | +0.02(+0.03%) |
Mar 20, 2024 | 67.12 | 67.88 | 67.06 | 67.84 | 1,261,874 | +0.74(+1.10%) |
Mar 19, 2024 | 66.94 | 67.28 | 66.82 | 67.10 | 1,047,034 | -0.03(-0.04%) |
Mar 18, 2024 | 67.35 | 67.36 | 67.05 | 67.13 | 1,324,455 | +0.05(+0.07%) |
Mar 15, 2024 | 67.18 | 67.27 | 66.92 | 67.08 | 2,224,152 | -0.12(-0.18%) |
Mar 14, 2024 | 67.66 | 67.70 | 66.94 | 67.20 | 2,642,830 | -0.39(-0.58%) |
Mar 13, 2024 | 67.54 | 67.75 | 67.52 | 67.59 | 2,278,359 | -0.09(-0.13%) |
Mar 12, 2024 | 67.37 | 67.68 | 67.08 | 67.68 | 1,876,009 | +0.52(+0.77%) |
Mar 11, 2024 | 67.06 | 67.19 | 66.89 | 67.16 | 2,039,634 | -0.18(-0.27%) |
Mar 08, 2024 | 67.77 | 67.84 | 67.26 | 67.34 | 1,422,719 | -0.20(-0.30%) |
Mar 07, 2024 | 67.25 | 67.60 | 67.17 | 67.54 | 923,473 | +0.68(+1.02%) |
Mar 06, 2024 | 66.83 | 67.06 | 66.73 | 66.86 | 1,285,019 | +0.83(+1.26%) |
Mar 05, 2024 | 66.23 | 66.44 | 65.87 | 66.03 | 1,217,348 | -0.26(-0.39%) |
Mar 04, 2024 | 66.32 | 66.39 | 66.21 | 66.29 | 1,197,244 | -0.17(-0.26%) |
Mar 01, 2024 | 66.04 | 66.50 | 65.85 | 66.46 | 2,273,942 | +0.75(+1.14%) |
Feb 29, 2024 | 65.89 | 65.98 | 65.48 | 65.71 | 2,529,021 | +0.17(+0.26%) |
Feb 28, 2024 | 65.54 | 65.66 | 65.47 | 65.54 | 1,692,569 | -0.50(-0.76%) |
Feb 27, 2024 | 65.97 | 66.10 | 65.93 | 66.04 | 815,469 | +0.13(+0.20%) |
Feb 26, 2024 | 65.98 | 66.05 | 65.81 | 65.91 | 1,460,381 | -0.13(-0.20%) |
Feb 23, 2024 | 66.04 | 66.17 | 65.94 | 66.04 | 1,704,484 | +0.02(+0.03%) |
Feb 22, 2024 | 65.88 | 66.06 | 65.76 | 66.02 | 925,465 | +0.65(+0.99%) |
Feb 21, 2024 | 65.20 | 65.37 | 65.09 | 65.37 | 1,490,272 | +0.06(+0.09%) |
Feb 20, 2024 | 65.41 | 65.50 | 65.15 | 65.31 | 1,162,366 | +0.18(+0.28%) |
Feb 16, 2024 | 65.03 | 65.36 | 64.92 | 65.13 | 1,875,387 | +0.13(+0.20%) |
Feb 15, 2024 | 64.59 | 65.00 | 64.59 | 65.00 | 1,149,064 | +0.62(+0.96%) |
Feb 14, 2024 | 64.06 | 64.38 | 64.01 | 64.38 | 3,647,734 | +0.84(+1.32%) |
Feb 13, 2024 | 63.86 | 63.99 | 63.30 | 63.54 | 1,342,209 | -1.16(-1.79%) |
Feb 12, 2024 | 64.47 | 64.91 | 64.47 | 64.70 | 1,658,963 | +0.21(+0.33%) |
Feb 09, 2024 | 64.27 | 64.51 | 64.07 | 64.49 | 908,486 | +0.24(+0.37%) |
Feb 08, 2024 | 64.25 | 64.31 | 64.06 | 64.25 | 1,715,604 | -0.17(-0.26%) |
Feb 07, 2024 | 64.37 | 64.51 | 64.28 | 64.42 | 886,280 | +0.03(+0.05%) |
Feb 06, 2024 | 63.97 | 64.43 | 63.94 | 64.39 | 1,963,997 | +0.68(+1.07%) |
Feb 05, 2024 | 63.67 | 63.88 | 63.41 | 63.71 | 1,864,101 | -0.31(-0.48%) |
Feb 02, 2024 | 64.03 | 64.08 | 63.73 | 64.02 | 1,737,435 | -0.43(-0.67%) |