Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 64.67 | 65.73 | 64.23 | 64.28 | 12,370 | +0.87(+1.37%) |
Apr 25, 2024 | 63.90 | 63.90 | 63.22 | 63.41 | 11,011 | -1.31(-2.02%) |
Apr 24, 2024 | 62.07 | 64.72 | 62.07 | 64.72 | 10,210 | +1.01(+1.59%) |
Apr 23, 2024 | 63.35 | 64.68 | 63.35 | 63.71 | 10,159 | +0.95(+1.51%) |
Apr 22, 2024 | 62.85 | 64.15 | 62.76 | 62.76 | 10,023 | -0.19(-0.30%) |
Apr 19, 2024 | 60.29 | 62.95 | 60.29 | 62.95 | 12,080 | +2.30(+3.79%) |
Apr 18, 2024 | 61.06 | 61.09 | 60.44 | 60.65 | 17,977 | +1.04(+1.74%) |
Apr 17, 2024 | 62.01 | 62.08 | 59.61 | 59.61 | 9,975 | -1.48(-2.42%) |
Apr 16, 2024 | 60.50 | 61.26 | 60.45 | 61.09 | 20,029 | -0.30(-0.49%) |
Apr 15, 2024 | 61.40 | 62.05 | 61.17 | 61.39 | 17,853 | -0.18(-0.29%) |
Apr 12, 2024 | 61.91 | 62.02 | 61.29 | 61.57 | 17,710 | -0.04(-0.06%) |
Apr 11, 2024 | 61.69 | 62.36 | 61.01 | 61.61 | 38,479 | -0.57(-0.92%) |
Apr 10, 2024 | 64.10 | 64.10 | 60.91 | 62.18 | 27,267 | -3.52(-5.36%) |
Apr 09, 2024 | 64.92 | 65.91 | 64.43 | 65.70 | 15,180 | +0.63(+0.97%) |
Apr 08, 2024 | 64.30 | 65.15 | 63.72 | 65.07 | 58,621 | +1.15(+1.80%) |
Apr 05, 2024 | 64.20 | 64.63 | 63.75 | 63.92 | 27,097 | -0.02(-0.03%) |
Apr 04, 2024 | 64.79 | 65.49 | 63.92 | 63.94 | 29,076 | +0.10(+0.16%) |
Apr 03, 2024 | 63.74 | 64.94 | 63.37 | 63.84 | 42,738 | -0.48(-0.75%) |
Apr 02, 2024 | 65.41 | 65.41 | 64.09 | 64.32 | 29,797 | -1.26(-1.92%) |
Apr 01, 2024 | 66.29 | 66.46 | 65.58 | 65.58 | 22,477 | -2.58(-3.79%) |
Mar 28, 2024 | 67.88 | 68.19 | 67.31 | 68.16 | 17,489 | +0.66(+0.98%) |
Mar 27, 2024 | 64.74 | 67.51 | 64.74 | 67.50 | 20,945 | +3.27(+5.09%) |
Mar 26, 2024 | 66.05 | 66.05 | 64.22 | 64.23 | 14,389 | -1.48(-2.25%) |
Mar 25, 2024 | 66.31 | 66.31 | 65.59 | 65.71 | 10,378 | -0.20(-0.30%) |
Mar 22, 2024 | 66.08 | 66.22 | 65.52 | 65.91 | 17,881 | -1.08(-1.61%) |
Mar 21, 2024 | 66.29 | 67.27 | 65.89 | 66.99 | 14,435 | +1.38(+2.10%) |
Mar 20, 2024 | 63.07 | 66.19 | 61.92 | 65.61 | 26,776 | +2.01(+3.16%) |
Mar 19, 2024 | 62.35 | 63.99 | 62.35 | 63.60 | 13,701 | +0.61(+0.97%) |
Mar 18, 2024 | 64.46 | 64.84 | 62.99 | 62.99 | 18,863 | -1.46(-2.27%) |
Mar 15, 2024 | 62.21 | 64.65 | 62.21 | 64.45 | 100,254 | +1.80(+2.87%) |
Mar 14, 2024 | 64.55 | 65.16 | 62.62 | 62.65 | 26,455 | -2.69(-4.12%) |
Mar 13, 2024 | 64.04 | 66.42 | 64.04 | 65.34 | 29,686 | +0.57(+0.88%) |
Mar 12, 2024 | 65.42 | 65.68 | 64.60 | 64.77 | 21,838 | -1.28(-1.94%) |
Mar 11, 2024 | 65.49 | 66.28 | 65.49 | 66.05 | 27,319 | +0.76(+1.16%) |
Mar 08, 2024 | 66.04 | 66.04 | 64.75 | 65.29 | 15,981 | +0.30(+0.46%) |
Mar 07, 2024 | 65.28 | 66.16 | 64.29 | 64.99 | 18,521 | +0.51(+0.79%) |
Mar 06, 2024 | 64.41 | 65.00 | 62.70 | 64.48 | 58,242 | +0.21(+0.33%) |
Mar 05, 2024 | 62.87 | 64.50 | 62.62 | 64.27 | 17,553 | +1.82(+2.91%) |
Mar 04, 2024 | 63.29 | 63.29 | 61.57 | 62.45 | 29,710 | -0.24(-0.38%) |
Mar 01, 2024 | 62.30 | 63.29 | 61.63 | 62.69 | 19,945 | -0.57(-0.90%) |
Feb 29, 2024 | 62.32 | 64.08 | 62.32 | 63.26 | 22,263 | +1.15(+1.85%) |
Feb 28, 2024 | 62.72 | 62.82 | 61.63 | 62.11 | 32,225 | -0.82(-1.30%) |
Feb 27, 2024 | 63.38 | 63.83 | 62.49 | 62.93 | 34,205 | +0.34(+0.54%) |
Feb 26, 2024 | 63.79 | 63.79 | 62.01 | 62.59 | 23,306 | -0.78(-1.23%) |
Feb 23, 2024 | 64.45 | 64.91 | 63.37 | 63.37 | 23,349 | -0.72(-1.12%) |
Feb 22, 2024 | 64.38 | 65.02 | 63.50 | 64.09 | 35,139 | -0.39(-0.60%) |
Feb 21, 2024 | 65.13 | 66.47 | 64.48 | 64.48 | 42,296 | -1.29(-1.96%) |
Feb 20, 2024 | 66.37 | 66.79 | 65.25 | 65.77 | 22,653 | -1.28(-1.91%) |
Feb 16, 2024 | 68.00 | 68.00 | 66.52 | 67.05 | 30,449 | -1.34(-1.96%) |
Feb 15, 2024 | 67.09 | 68.78 | 65.74 | 68.39 | 18,638 | +2.59(+3.94%) |
Feb 14, 2024 | 65.41 | 66.02 | 64.09 | 65.80 | 28,839 | +1.55(+2.41%) |
Feb 13, 2024 | 66.90 | 66.90 | 63.72 | 64.25 | 44,797 | -5.20(-7.49%) |
Feb 12, 2024 | 67.05 | 70.10 | 67.05 | 69.45 | 25,839 | +2.05(+3.04%) |
Feb 09, 2024 | 65.68 | 67.66 | 65.68 | 67.40 | 20,496 | +1.46(+2.21%) |
Feb 08, 2024 | 65.62 | 66.49 | 65.10 | 65.94 | 18,871 | +1.11(+1.71%) |
Feb 07, 2024 | 64.85 | 65.38 | 63.15 | 64.83 | 29,189 | -0.02(-0.03%) |
Feb 06, 2024 | 65.82 | 66.53 | 64.68 | 64.85 | 23,715 | -0.76(-1.16%) |
Feb 05, 2024 | 66.22 | 66.79 | 65.44 | 65.61 | 44,597 | -1.45(-2.17%) |
Feb 02, 2024 | 65.38 | 67.71 | 65.38 | 67.07 | 38,102 | -0.07(-0.10%) |