Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 64.65 | 64.83 | 63.94 | 63.95 | 229,628 | -0.59(-0.91%) |
Apr 25, 2024 | 64.78 | 64.78 | 63.75 | 64.54 | 229,161 | -0.39(-0.60%) |
Apr 24, 2024 | 64.01 | 65.03 | 63.77 | 64.93 | 330,294 | +0.42(+0.65%) |
Apr 23, 2024 | 64.21 | 64.99 | 64.21 | 64.51 | 287,090 | -0.13(-0.20%) |
Apr 22, 2024 | 64.19 | 65.14 | 63.88 | 64.64 | 312,578 | +0.25(+0.39%) |
Apr 19, 2024 | 62.19 | 64.62 | 62.19 | 64.39 | 506,121 | +2.10(+3.37%) |
Apr 18, 2024 | 61.75 | 62.48 | 61.46 | 62.29 | 259,104 | +0.84(+1.37%) |
Apr 17, 2024 | 61.53 | 61.86 | 61.08 | 61.45 | 301,713 | +0.39(+0.64%) |
Apr 16, 2024 | 61.60 | 61.60 | 60.27 | 61.06 | 297,256 | -0.91(-1.47%) |
Apr 15, 2024 | 61.80 | 62.12 | 61.03 | 61.97 | 528,740 | -0.11(-0.18%) |
Apr 12, 2024 | 62.19 | 62.55 | 61.27 | 62.08 | 473,120 | -0.63(-1.00%) |
Apr 11, 2024 | 63.46 | 63.46 | 62.37 | 62.71 | 330,445 | -0.20(-0.32%) |
Apr 10, 2024 | 63.14 | 63.14 | 62.03 | 62.91 | 364,538 | -1.39(-2.16%) |
Apr 09, 2024 | 64.09 | 64.63 | 63.90 | 64.30 | 203,048 | +0.47(+0.74%) |
Apr 08, 2024 | 64.07 | 64.63 | 63.63 | 63.83 | 186,393 | +0.11(+0.17%) |
Apr 05, 2024 | 63.57 | 63.81 | 62.73 | 63.72 | 300,591 | -0.35(-0.55%) |
Apr 04, 2024 | 64.16 | 64.20 | 63.50 | 64.07 | 249,139 | +0.64(+1.01%) |
Apr 03, 2024 | 63.23 | 63.62 | 62.67 | 63.43 | 226,507 | -0.47(-0.74%) |
Apr 02, 2024 | 63.54 | 64.03 | 63.44 | 63.90 | 284,110 | +0.28(+0.44%) |
Apr 01, 2024 | 64.64 | 64.64 | 63.38 | 63.62 | 201,096 | -0.91(-1.41%) |
Mar 28, 2024 | 63.46 | 64.68 | 63.44 | 64.53 | 282,950 | +1.07(+1.69%) |
Mar 27, 2024 | 62.29 | 63.46 | 62.29 | 63.46 | 445,322 | +1.63(+2.64%) |
Mar 26, 2024 | 62.78 | 62.78 | 61.51 | 61.83 | 240,959 | -0.67(-1.07%) |
Mar 25, 2024 | 62.67 | 63.00 | 62.25 | 62.50 | 209,043 | +0.09(+0.14%) |
Mar 22, 2024 | 63.47 | 63.47 | 62.29 | 62.41 | 314,220 | -0.56(-0.89%) |
Mar 21, 2024 | 62.97 | 63.70 | 62.88 | 62.97 | 310,955 | +0.06(+0.10%) |
Mar 20, 2024 | 62.01 | 63.37 | 61.75 | 62.91 | 627,211 | +0.68(+1.09%) |
Mar 19, 2024 | 62.08 | 62.92 | 61.98 | 62.23 | 437,043 | +0.24(+0.39%) |
Mar 18, 2024 | 61.32 | 62.35 | 61.13 | 61.99 | 466,341 | +0.57(+0.93%) |
Mar 15, 2024 | 60.57 | 61.70 | 60.57 | 61.42 | 690,263 | +0.03(+0.05%) |
Mar 14, 2024 | 61.96 | 62.02 | 60.68 | 61.39 | 347,835 | -0.85(-1.37%) |
Mar 13, 2024 | 63.03 | 63.45 | 62.21 | 62.24 | 368,827 | -0.84(-1.33%) |
Mar 12, 2024 | 62.79 | 63.36 | 62.30 | 63.08 | 352,942 | -0.06(-0.10%) |
Mar 11, 2024 | 63.06 | 63.50 | 62.50 | 63.14 | 381,444 | +0.01(+0.02%) |
Mar 08, 2024 | 63.01 | 63.64 | 62.85 | 63.13 | 299,213 | +0.45(+0.72%) |
Mar 07, 2024 | 62.54 | 62.88 | 62.25 | 62.68 | 308,958 | +0.77(+1.24%) |
Mar 06, 2024 | 62.00 | 62.50 | 61.73 | 61.91 | 438,229 | +0.44(+0.72%) |
Mar 05, 2024 | 61.33 | 62.66 | 61.15 | 61.47 | 378,880 | +0.84(+1.39%) |
Mar 04, 2024 | 59.40 | 60.67 | 59.34 | 60.63 | 319,875 | +1.15(+1.93%) |
Mar 01, 2024 | 59.41 | 59.79 | 58.50 | 59.48 | 465,742 | -0.12(-0.20%) |
Feb 29, 2024 | 59.99 | 60.44 | 59.39 | 59.60 | 542,424 | +0.15(+0.25%) |
Feb 28, 2024 | 58.86 | 59.79 | 58.64 | 59.45 | 495,877 | +0.45(+0.76%) |
Feb 27, 2024 | 58.79 | 59.37 | 58.38 | 59.00 | 459,741 | +0.67(+1.15%) |
Feb 26, 2024 | 59.17 | 59.17 | 57.96 | 58.33 | 639,734 | -1.01(-1.70%) |
Feb 23, 2024 | 60.64 | 61.00 | 59.33 | 59.34 | 644,843 | -1.32(-2.18%) |
Feb 22, 2024 | 58.76 | 60.83 | 57.74 | 60.66 | 1,124,520 | +0.93(+1.56%) |
Feb 21, 2024 | 59.83 | 60.31 | 59.17 | 59.73 | 782,256 | -0.16(-0.26%) |
Feb 20, 2024 | 59.71 | 60.96 | 59.67 | 59.89 | 734,842 | -0.19(-0.31%) |
Feb 16, 2024 | 60.55 | 60.73 | 59.98 | 60.08 | 857,181 | -0.63(-1.04%) |
Feb 15, 2024 | 59.52 | 61.21 | 59.52 | 60.71 | 500,584 | +1.54(+2.61%) |
Feb 14, 2024 | 58.78 | 59.53 | 58.09 | 59.17 | 435,734 | +0.65(+1.12%) |
Feb 13, 2024 | 60.40 | 61.44 | 58.20 | 58.51 | 760,840 | -3.25(-5.27%) |
Feb 12, 2024 | 60.37 | 62.30 | 60.33 | 61.77 | 690,724 | +1.58(+2.63%) |
Feb 09, 2024 | 59.59 | 60.24 | 59.03 | 60.19 | 467,144 | +0.58(+0.98%) |
Feb 08, 2024 | 57.81 | 59.70 | 57.71 | 59.60 | 765,736 | +1.48(+2.55%) |
Feb 07, 2024 | 58.28 | 58.28 | 57.55 | 58.12 | 350,112 | +0.09(+0.15%) |
Feb 06, 2024 | 58.15 | 58.60 | 57.75 | 58.03 | 517,552 | -0.19(-0.32%) |
Feb 05, 2024 | 59.78 | 59.78 | 58.20 | 58.22 | 360,133 | -2.38(-3.93%) |
Feb 02, 2024 | 60.35 | 61.22 | 60.22 | 60.60 | 392,352 | -0.62(-1.02%) |