Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 66.65 | 67.02 | 66.15 | 66.47 | 24,037 | -0.14(-0.21%) |
Apr 26, 2024 | 67.00 | 67.52 | 66.22 | 66.61 | 19,247 | -0.08(-0.12%) |
Apr 25, 2024 | 67.00 | 67.61 | 66.40 | 66.69 | 25,506 | -1.16(-1.71%) |
Apr 24, 2024 | 67.72 | 68.56 | 67.00 | 67.85 | 23,932 | +0.22(+0.33%) |
Apr 23, 2024 | 67.94 | 68.65 | 67.17 | 67.63 | 42,964 | +0.02(+0.03%) |
Apr 22, 2024 | 67.00 | 68.01 | 67.00 | 67.61 | 27,667 | +1.17(+1.76%) |
Apr 19, 2024 | 65.93 | 67.06 | 65.93 | 66.44 | 24,590 | -0.07(-0.11%) |
Apr 18, 2024 | 66.51 | 68.09 | 65.56 | 66.51 | 22,844 | +0.01(+0.02%) |
Apr 17, 2024 | 66.79 | 67.20 | 65.50 | 66.50 | 43,172 | -0.30(-0.45%) |
Apr 16, 2024 | 66.81 | 67.95 | 66.47 | 66.80 | 40,730 | -0.63(-0.93%) |
Apr 15, 2024 | 68.50 | 69.21 | 67.10 | 67.43 | 27,097 | -0.70(-1.03%) |
Apr 12, 2024 | 71.14 | 71.14 | 68.13 | 68.13 | 30,353 | -3.68(-5.12%) |
Apr 11, 2024 | 71.99 | 73.75 | 70.29 | 71.81 | 54,248 | -0.65(-0.90%) |
Apr 10, 2024 | 72.86 | 74.30 | 71.61 | 72.46 | 25,956 | -1.72(-2.32%) |
Apr 09, 2024 | 74.00 | 74.93 | 72.42 | 74.18 | 29,644 | -0.06(-0.08%) |
Apr 08, 2024 | 75.36 | 76.50 | 74.02 | 74.24 | 59,340 | -1.06(-1.41%) |
Apr 05, 2024 | 73.40 | 75.77 | 72.74 | 75.30 | 33,826 | +1.71(+2.32%) |
Apr 04, 2024 | 73.07 | 74.02 | 72.80 | 73.59 | 35,807 | +0.61(+0.84%) |
Apr 03, 2024 | 72.55 | 73.40 | 72.17 | 72.98 | 27,047 | +0.09(+0.12%) |
Apr 02, 2024 | 71.92 | 73.81 | 71.27 | 72.89 | 47,565 | -0.15(-0.21%) |
Apr 01, 2024 | 75.63 | 75.63 | 72.60 | 73.04 | 30,192 | -2.85(-3.76%) |
Mar 28, 2024 | 73.33 | 78.00 | 73.33 | 75.89 | 59,684 | +3.89(+5.40%) |
Mar 27, 2024 | 71.35 | 72.35 | 70.34 | 72.00 | 29,156 | +1.20(+1.69%) |
Mar 26, 2024 | 71.23 | 72.26 | 70.56 | 70.80 | 17,216 | +0.32(+0.45%) |
Mar 25, 2024 | 71.00 | 72.02 | 69.18 | 70.48 | 48,538 | -0.29(-0.41%) |
Mar 22, 2024 | 72.97 | 73.37 | 70.77 | 70.77 | 20,362 | -2.62(-3.57%) |
Mar 21, 2024 | 72.77 | 73.90 | 71.97 | 73.39 | 48,459 | +0.45(+0.62%) |
Mar 20, 2024 | 70.60 | 72.94 | 70.60 | 72.94 | 29,230 | +2.03(+2.86%) |
Mar 19, 2024 | 71.51 | 72.10 | 70.60 | 70.91 | 23,689 | -1.18(-1.64%) |
Mar 18, 2024 | 72.80 | 73.29 | 71.66 | 72.09 | 41,273 | -0.62(-0.85%) |
Mar 15, 2024 | 71.43 | 72.93 | 71.43 | 72.71 | 31,676 | +0.55(+0.76%) |
Mar 14, 2024 | 72.45 | 72.98 | 70.92 | 72.16 | 38,111 | -0.54(-0.74%) |
Mar 13, 2024 | 74.00 | 74.65 | 72.29 | 72.70 | 19,526 | -1.30(-1.76%) |
Mar 12, 2024 | 73.74 | 74.72 | 72.79 | 74.00 | 32,284 | +0.55(+0.75%) |
Mar 11, 2024 | 77.20 | 77.50 | 72.79 | 73.45 | 45,086 | -3.04(-3.97%) |
Mar 08, 2024 | 76.48 | 77.66 | 76.25 | 76.49 | 20,655 | +0.44(+0.58%) |
Mar 07, 2024 | 75.50 | 76.50 | 74.40 | 76.05 | 27,009 | +0.04(+0.05%) |
Mar 06, 2024 | 74.57 | 76.12 | 73.13 | 76.01 | 44,622 | +2.30(+3.12%) |
Mar 05, 2024 | 71.75 | 74.07 | 71.50 | 73.71 | 53,347 | +2.19(+3.06%) |
Mar 04, 2024 | 77.78 | 77.78 | 70.48 | 71.52 | 50,240 | -5.49(-7.13%) |
Mar 01, 2024 | 76.58 | 78.11 | 76.00 | 77.01 | 30,135 | -0.06(-0.08%) |
Feb 29, 2024 | 75.27 | 77.20 | 74.52 | 77.07 | 29,435 | +2.12(+2.83%) |
Feb 28, 2024 | 72.27 | 75.96 | 71.95 | 74.95 | 42,717 | +1.71(+2.33%) |
Feb 27, 2024 | 72.01 | 73.90 | 71.85 | 73.24 | 46,755 | +1.24(+1.72%) |
Feb 26, 2024 | 69.54 | 72.62 | 69.14 | 72.00 | 50,824 | +1.00(+1.41%) |
Feb 23, 2024 | 67.28 | 71.39 | 67.24 | 71.00 | 79,359 | +3.32(+4.91%) |
Feb 22, 2024 | 67.55 | 68.61 | 65.39 | 67.68 | 18,538 | +0.13(+0.19%) |
Feb 21, 2024 | 67.00 | 67.62 | 66.73 | 67.55 | 20,116 | +0.00(+0.00%) |
Feb 20, 2024 | 65.58 | 67.69 | 64.90 | 67.55 | 25,016 | +1.41(+2.13%) |
Feb 16, 2024 | 66.41 | 66.90 | 65.53 | 66.14 | 21,026 | -0.69(-1.03%) |
Feb 15, 2024 | 64.91 | 67.59 | 64.18 | 66.83 | 21,012 | +1.68(+2.58%) |
Feb 14, 2024 | 61.88 | 65.16 | 59.00 | 65.15 | 93,279 | +0.53(+0.82%) |
Feb 13, 2024 | 65.46 | 66.64 | 64.62 | 64.62 | 24,546 | -1.66(-2.50%) |
Feb 12, 2024 | 65.65 | 66.90 | 65.10 | 66.28 | 27,048 | +0.30(+0.45%) |
Feb 09, 2024 | 66.18 | 66.94 | 65.06 | 65.98 | 19,566 | -0.54(-0.81%) |
Feb 08, 2024 | 66.00 | 66.93 | 65.39 | 66.52 | 28,592 | +0.60(+0.91%) |
Feb 07, 2024 | 66.55 | 66.55 | 65.00 | 65.92 | 16,916 | +0.11(+0.17%) |
Feb 06, 2024 | 66.79 | 67.47 | 65.57 | 65.81 | 19,418 | +0.00(+0.00%) |
Feb 05, 2024 | 64.56 | 67.33 | 64.02 | 65.81 | 35,780 | +1.09(+1.68%) |
Feb 02, 2024 | 65.00 | 65.52 | 64.22 | 64.72 | 17,723 | -0.26(-0.40%) |