Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.77 | 64.01 | 63.29 | 63.29 | 42,390 | -0.85(-1.32%) |
Apr 29, 2024 | 64.43 | 64.55 | 63.92 | 64.13 | 54,854 | -0.20(-0.31%) |
Apr 26, 2024 | 64.40 | 64.72 | 64.28 | 64.33 | 34,674 | -0.02(-0.03%) |
Apr 25, 2024 | 64.17 | 64.51 | 63.74 | 64.35 | 40,929 | -0.35(-0.54%) |
Apr 24, 2024 | 64.61 | 64.81 | 64.40 | 64.70 | 25,882 | +0.03(+0.05%) |
Apr 23, 2024 | 64.36 | 64.76 | 64.28 | 64.67 | 41,608 | +0.51(+0.79%) |
Apr 22, 2024 | 63.50 | 64.48 | 63.43 | 64.16 | 36,437 | +0.95(+1.50%) |
Apr 19, 2024 | 62.67 | 63.28 | 62.67 | 63.21 | 32,798 | +0.76(+1.21%) |
Apr 18, 2024 | 62.45 | 63.01 | 62.33 | 62.46 | 24,182 | +0.18(+0.29%) |
Apr 17, 2024 | 62.41 | 62.64 | 62.10 | 62.28 | 30,600 | +0.21(+0.34%) |
Apr 16, 2024 | 62.65 | 62.65 | 61.93 | 62.07 | 77,340 | -0.48(-0.76%) |
Apr 15, 2024 | 63.57 | 64.02 | 62.37 | 62.55 | 67,000 | -0.46(-0.73%) |
Apr 12, 2024 | 63.47 | 63.59 | 62.75 | 63.01 | 91,327 | -1.09(-1.70%) |
Apr 11, 2024 | 64.21 | 64.45 | 63.47 | 64.09 | 57,591 | -0.12(-0.18%) |
Apr 10, 2024 | 64.46 | 64.85 | 64.00 | 64.21 | 49,856 | -1.07(-1.64%) |
Apr 09, 2024 | 65.61 | 65.70 | 64.74 | 65.28 | 31,333 | -0.32(-0.49%) |
Apr 08, 2024 | 65.30 | 65.68 | 65.30 | 65.60 | 45,247 | +0.48(+0.73%) |
Apr 05, 2024 | 64.78 | 65.35 | 64.65 | 65.12 | 63,966 | +0.51(+0.79%) |
Apr 04, 2024 | 65.79 | 66.06 | 64.55 | 64.61 | 101,225 | -0.70(-1.07%) |
Apr 03, 2024 | 65.24 | 65.75 | 65.13 | 65.31 | 317,090 | -0.01(-0.02%) |
Apr 02, 2024 | 65.36 | 65.51 | 65.17 | 65.32 | 28,679 | -0.36(-0.55%) |
Apr 01, 2024 | 66.21 | 66.21 | 65.62 | 65.68 | 91,163 | -0.41(-0.62%) |
Mar 28, 2024 | 65.79 | 66.24 | 65.75 | 66.09 | 44,321 | +0.33(+0.50%) |
Mar 27, 2024 | 65.33 | 65.76 | 65.13 | 65.76 | 44,534 | +0.83(+1.27%) |
Mar 26, 2024 | 65.08 | 65.17 | 64.79 | 64.93 | 54,743 | +0.10(+0.15%) |
Mar 25, 2024 | 64.98 | 65.09 | 64.80 | 64.83 | 57,162 | -0.18(-0.28%) |
Mar 22, 2024 | 65.87 | 66.05 | 65.01 | 65.01 | 46,792 | -0.97(-1.47%) |
Mar 21, 2024 | 65.42 | 66.10 | 65.39 | 65.98 | 52,459 | +0.78(+1.19%) |
Mar 20, 2024 | 64.26 | 65.24 | 64.23 | 65.20 | 70,600 | +0.98(+1.53%) |
Mar 19, 2024 | 63.83 | 64.27 | 63.83 | 64.22 | 60,824 | +0.31(+0.48%) |
Mar 18, 2024 | 63.73 | 63.97 | 63.58 | 63.91 | 77,137 | +0.27(+0.42%) |
Mar 15, 2024 | 63.31 | 63.93 | 63.31 | 63.64 | 74,623 | +0.01(+0.01%) |
Mar 14, 2024 | 64.31 | 64.45 | 63.33 | 63.63 | 34,986 | -0.64(-1.00%) |
Mar 13, 2024 | 64.02 | 64.40 | 64.02 | 64.28 | 49,418 | +0.33(+0.51%) |
Mar 12, 2024 | 63.74 | 64.11 | 63.59 | 63.95 | 56,949 | +0.27(+0.42%) |
Mar 11, 2024 | 63.46 | 63.75 | 63.31 | 63.68 | 46,323 | +0.04(+0.06%) |
Mar 08, 2024 | 63.54 | 64.12 | 63.54 | 63.64 | 48,696 | +0.13(+0.20%) |
Mar 07, 2024 | 63.99 | 64.04 | 63.35 | 63.51 | 62,740 | -127.21(-66.70%) |
Mar 06, 2024 | 190.30 | 191.46 | 189.57 | 190.72 | 50,607 | +0.65(+0.34%) |
Mar 05, 2024 | 189.32 | 190.99 | 189.32 | 190.07 | 114,102 | +0.06(+0.03%) |
Mar 04, 2024 | 189.35 | 190.82 | 189.35 | 190.01 | 16,662 | +0.54(+0.28%) |
Mar 01, 2024 | 189.48 | 189.96 | 188.60 | 189.48 | 14,286 | -0.34(-0.18%) |
Feb 29, 2024 | 190.19 | 190.33 | 188.91 | 189.81 | 10,447 | +0.43(+0.23%) |
Feb 28, 2024 | 188.22 | 190.02 | 188.19 | 189.39 | 29,361 | +0.74(+0.39%) |
Feb 27, 2024 | 188.32 | 188.64 | 187.48 | 188.64 | 31,058 | +0.53(+0.28%) |
Feb 26, 2024 | 188.76 | 189.87 | 187.80 | 188.11 | 11,362 | -0.79(-0.42%) |
Feb 23, 2024 | 188.81 | 189.54 | 188.61 | 188.90 | 10,385 | +0.52(+0.27%) |
Feb 22, 2024 | 186.69 | 188.46 | 186.69 | 188.38 | 15,900 | +2.61(+1.41%) |
Feb 21, 2024 | 184.51 | 185.77 | 184.34 | 185.77 | 20,250 | +0.47(+0.25%) |
Feb 20, 2024 | 184.70 | 185.89 | 184.70 | 185.30 | 70,779 | -0.75(-0.40%) |
Feb 16, 2024 | 186.13 | 186.89 | 185.77 | 186.05 | 13,878 | -0.38(-0.20%) |
Feb 15, 2024 | 184.11 | 186.79 | 184.11 | 186.43 | 18,939 | +3.23(+1.76%) |
Feb 14, 2024 | 182.58 | 183.20 | 182.11 | 183.20 | 16,756 | +1.86(+1.02%) |
Feb 13, 2024 | 182.31 | 182.53 | 180.02 | 181.34 | 21,386 | -2.94(-1.60%) |
Feb 12, 2024 | 183.12 | 185.15 | 183.12 | 184.28 | 14,776 | +1.03(+0.56%) |
Feb 09, 2024 | 182.64 | 183.35 | 182.15 | 183.25 | 13,228 | +0.71(+0.39%) |
Feb 08, 2024 | 182.26 | 182.87 | 181.57 | 182.53 | 12,014 | -0.40(-0.22%) |
Feb 07, 2024 | 182.48 | 183.09 | 181.09 | 182.93 | 19,743 | +1.25(+0.69%) |
Feb 06, 2024 | 181.05 | 181.68 | 180.87 | 181.68 | 18,600 | +0.41(+0.23%) |
Feb 05, 2024 | 181.67 | 181.70 | 180.55 | 181.27 | 18,206 | -1.64(-0.90%) |
Feb 02, 2024 | 180.96 | 183.42 | 180.96 | 182.91 | 18,996 | +1.30(+0.72%) |