Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 68.19 | 68.19 | 66.91 | 67.75 | 627,536 | +0.09(+0.13%) |
Apr 25, 2024 | 67.49 | 68.27 | 66.69 | 67.66 | 641,121 | -0.86(-1.26%) |
Apr 24, 2024 | 68.17 | 68.94 | 68.17 | 68.52 | 394,159 | -0.06(-0.09%) |
Apr 23, 2024 | 67.62 | 69.35 | 67.62 | 68.58 | 449,047 | +0.69(+1.02%) |
Apr 22, 2024 | 66.89 | 68.17 | 66.28 | 67.89 | 487,065 | +1.15(+1.72%) |
Apr 19, 2024 | 67.67 | 68.77 | 65.96 | 66.74 | 524,806 | -1.22(-1.80%) |
Apr 18, 2024 | 68.43 | 69.05 | 67.29 | 67.96 | 376,210 | +0.26(+0.38%) |
Apr 17, 2024 | 68.49 | 69.17 | 67.33 | 67.70 | 518,028 | -0.11(-0.16%) |
Apr 16, 2024 | 68.17 | 68.87 | 67.18 | 67.81 | 417,090 | -0.92(-1.34%) |
Apr 15, 2024 | 69.98 | 70.15 | 67.92 | 68.73 | 502,108 | -0.71(-1.02%) |
Apr 12, 2024 | 71.00 | 71.39 | 69.04 | 69.44 | 519,913 | -2.39(-3.33%) |
Apr 11, 2024 | 72.84 | 72.98 | 71.02 | 71.83 | 515,386 | -0.44(-0.61%) |
Apr 10, 2024 | 73.73 | 74.34 | 71.97 | 72.27 | 782,352 | -3.79(-4.98%) |
Apr 09, 2024 | 75.55 | 76.62 | 74.80 | 76.06 | 742,258 | +1.08(+1.44%) |
Apr 08, 2024 | 75.60 | 76.32 | 74.40 | 74.98 | 510,448 | +0.03(+0.04%) |
Apr 05, 2024 | 73.87 | 75.51 | 73.84 | 74.95 | 736,750 | +0.89(+1.20%) |
Apr 04, 2024 | 77.00 | 77.95 | 73.82 | 74.06 | 1,065,287 | -0.29(-0.39%) |
Apr 03, 2024 | 72.16 | 74.83 | 72.16 | 74.35 | 673,728 | +2.02(+2.79%) |
Apr 02, 2024 | 70.86 | 72.49 | 70.25 | 72.33 | 698,343 | +0.56(+0.78%) |
Apr 01, 2024 | 74.59 | 74.74 | 71.41 | 71.77 | 853,977 | -2.82(-3.78%) |
Mar 28, 2024 | 73.50 | 74.97 | 73.50 | 74.59 | 489,411 | +0.98(+1.33%) |
Mar 27, 2024 | 72.49 | 73.63 | 72.14 | 73.61 | 337,732 | +2.00(+2.79%) |
Mar 26, 2024 | 72.97 | 73.42 | 71.44 | 71.61 | 525,184 | -0.96(-1.32%) |
Mar 25, 2024 | 71.46 | 73.55 | 71.46 | 72.57 | 886,323 | -0.78(-1.06%) |
Mar 22, 2024 | 72.30 | 73.43 | 71.45 | 73.35 | 663,970 | +0.52(+0.71%) |
Mar 21, 2024 | 70.78 | 73.99 | 70.78 | 72.83 | 929,335 | +2.66(+3.79%) |
Mar 20, 2024 | 68.29 | 70.42 | 67.93 | 70.17 | 563,116 | +2.11(+3.10%) |
Mar 19, 2024 | 67.50 | 68.14 | 65.31 | 68.06 | 733,096 | +0.53(+0.78%) |
Mar 18, 2024 | 68.74 | 68.74 | 67.11 | 67.53 | 725,469 | -1.23(-1.79%) |
Mar 15, 2024 | 65.46 | 69.67 | 65.46 | 68.76 | 2,286,293 | +3.16(+4.82%) |
Mar 14, 2024 | 66.01 | 66.45 | 64.66 | 65.60 | 733,734 | -0.85(-1.28%) |
Mar 13, 2024 | 65.51 | 67.29 | 65.51 | 66.45 | 540,207 | +0.94(+1.43%) |
Mar 12, 2024 | 65.65 | 65.92 | 64.91 | 65.51 | 532,203 | -0.24(-0.37%) |
Mar 11, 2024 | 67.22 | 68.37 | 65.52 | 65.75 | 696,406 | -2.28(-3.35%) |
Mar 08, 2024 | 67.86 | 69.38 | 67.23 | 68.03 | 823,391 | +1.20(+1.80%) |
Mar 07, 2024 | 66.16 | 67.03 | 64.95 | 66.83 | 852,691 | +1.12(+1.70%) |
Mar 06, 2024 | 65.18 | 68.50 | 64.78 | 65.71 | 1,146,653 | +1.71(+2.67%) |
Mar 05, 2024 | 65.11 | 65.66 | 61.51 | 64.00 | 1,182,537 | -1.77(-2.69%) |
Mar 04, 2024 | 66.98 | 67.58 | 64.55 | 65.77 | 1,215,694 | -1.41(-2.10%) |