Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.43 | 62.28 | 60.67 | 60.78 | 420,357 | -1.18(-1.90%) |
Apr 29, 2024 | 62.21 | 62.40 | 61.69 | 61.96 | 462,904 | -0.07(-0.11%) |
Apr 26, 2024 | 61.69 | 62.86 | 60.93 | 62.03 | 351,939 | +0.66(+1.07%) |
Apr 25, 2024 | 62.39 | 62.94 | 61.16 | 61.37 | 758,775 | -1.58(-2.52%) |
Apr 24, 2024 | 64.40 | 64.73 | 62.93 | 62.95 | 550,373 | -1.66(-2.58%) |
Apr 23, 2024 | 63.29 | 65.14 | 63.29 | 64.62 | 281,582 | +1.64(+2.61%) |
Apr 22, 2024 | 62.12 | 63.48 | 61.88 | 62.97 | 376,730 | +1.06(+1.71%) |
Apr 19, 2024 | 61.29 | 61.98 | 60.99 | 61.92 | 280,976 | +0.70(+1.14%) |
Apr 18, 2024 | 61.57 | 61.83 | 60.86 | 61.22 | 322,831 | -0.07(-0.11%) |
Apr 17, 2024 | 61.14 | 61.59 | 60.82 | 61.29 | 304,711 | +0.46(+0.75%) |
Apr 16, 2024 | 60.24 | 61.18 | 59.82 | 60.83 | 219,280 | +0.18(+0.30%) |
Apr 15, 2024 | 62.10 | 62.26 | 60.54 | 60.65 | 248,772 | -1.11(-1.79%) |
Apr 12, 2024 | 61.96 | 62.65 | 61.53 | 61.76 | 318,937 | -0.44(-0.71%) |
Apr 11, 2024 | 61.91 | 62.30 | 61.72 | 62.20 | 290,953 | +0.45(+0.73%) |
Apr 10, 2024 | 61.53 | 62.27 | 60.94 | 61.75 | 289,962 | -1.30(-2.06%) |
Apr 09, 2024 | 63.83 | 63.88 | 62.28 | 63.04 | 578,954 | -0.67(-1.05%) |
Apr 08, 2024 | 64.23 | 64.35 | 63.19 | 63.71 | 285,244 | +0.04(+0.06%) |
Apr 05, 2024 | 63.90 | 64.68 | 63.27 | 63.67 | 398,388 | -0.63(-0.98%) |
Apr 04, 2024 | 66.49 | 66.49 | 63.94 | 64.30 | 330,793 | -1.31(-1.99%) |
Apr 03, 2024 | 64.75 | 65.85 | 64.68 | 65.60 | 629,685 | +0.34(+0.52%) |
Apr 02, 2024 | 65.95 | 66.39 | 65.00 | 65.27 | 409,909 | -1.52(-2.28%) |
Apr 01, 2024 | 66.10 | 66.97 | 65.47 | 66.79 | 380,701 | +1.06(+1.61%) |
Mar 28, 2024 | 66.13 | 66.32 | 65.49 | 65.73 | 743,816 | -0.39(-0.59%) |
Mar 27, 2024 | 65.45 | 66.17 | 65.00 | 66.12 | 284,846 | +1.29(+1.98%) |
Mar 26, 2024 | 64.59 | 65.64 | 64.30 | 64.84 | 394,549 | +0.98(+1.53%) |
Mar 25, 2024 | 63.79 | 64.50 | 63.67 | 63.86 | 389,138 | +0.08(+0.13%) |
Mar 22, 2024 | 64.28 | 64.49 | 63.33 | 63.78 | 571,384 | -0.59(-0.91%) |
Mar 21, 2024 | 63.25 | 64.89 | 62.88 | 64.37 | 326,364 | +1.57(+2.51%) |
Mar 20, 2024 | 62.33 | 63.31 | 61.80 | 62.79 | 430,360 | +0.98(+1.58%) |
Mar 19, 2024 | 61.14 | 62.40 | 61.04 | 61.82 | 327,858 | +0.57(+0.93%) |
Mar 18, 2024 | 61.74 | 62.00 | 61.11 | 61.25 | 346,357 | -0.55(-0.89%) |
Mar 15, 2024 | 61.95 | 62.63 | 61.36 | 61.80 | 1,410,486 | -0.02(-0.03%) |
Mar 14, 2024 | 62.31 | 62.41 | 61.25 | 61.82 | 280,137 | -0.57(-0.91%) |
Mar 13, 2024 | 61.90 | 63.29 | 61.90 | 62.39 | 278,584 | +0.30(+0.48%) |
Mar 12, 2024 | 62.75 | 62.75 | 61.49 | 62.09 | 272,479 | -0.75(-1.19%) |
Mar 11, 2024 | 63.92 | 64.24 | 62.46 | 62.83 | 246,102 | -1.19(-1.85%) |
Mar 08, 2024 | 64.48 | 65.42 | 63.41 | 64.02 | 228,818 | +0.19(+0.30%) |
Mar 07, 2024 | 64.28 | 64.79 | 63.57 | 63.83 | 297,314 | -0.24(-0.38%) |
Mar 06, 2024 | 64.58 | 64.62 | 63.80 | 64.07 | 300,286 | -0.12(-0.19%) |
Mar 05, 2024 | 64.95 | 65.68 | 64.18 | 64.19 | 413,376 | -1.42(-2.16%) |
Mar 04, 2024 | 65.07 | 65.65 | 64.33 | 65.61 | 470,468 | +0.55(+0.84%) |
Mar 01, 2024 | 65.21 | 65.71 | 63.71 | 65.07 | 413,604 | +1.07(+1.68%) |
Feb 29, 2024 | 66.64 | 67.46 | 63.04 | 64.00 | 698,962 | -4.71(-6.85%) |
Feb 28, 2024 | 67.81 | 68.70 | 67.35 | 68.70 | 334,715 | +0.08(+0.12%) |
Feb 27, 2024 | 69.16 | 69.45 | 68.46 | 68.62 | 231,020 | -0.09(-0.13%) |
Feb 26, 2024 | 68.78 | 69.37 | 68.29 | 68.71 | 248,218 | -0.29(-0.42%) |
Feb 23, 2024 | 68.98 | 69.64 | 68.39 | 69.00 | 276,067 | +0.43(+0.62%) |
Feb 22, 2024 | 67.58 | 68.61 | 67.37 | 68.57 | 307,756 | +0.83(+1.23%) |
Feb 21, 2024 | 67.03 | 67.92 | 66.95 | 67.74 | 262,038 | +0.68(+1.01%) |
Feb 20, 2024 | 65.70 | 67.07 | 65.70 | 67.06 | 352,658 | +0.53(+0.79%) |
Feb 16, 2024 | 65.49 | 66.82 | 65.29 | 66.54 | 328,814 | +0.21(+0.31%) |
Feb 15, 2024 | 67.01 | 67.53 | 66.16 | 66.33 | 301,123 | -0.44(-0.65%) |
Feb 14, 2024 | 65.94 | 67.34 | 65.48 | 66.77 | 347,083 | +2.00(+3.08%) |
Feb 13, 2024 | 65.23 | 65.92 | 64.51 | 64.77 | 373,653 | -3.92(-5.71%) |
Feb 12, 2024 | 66.33 | 68.88 | 66.33 | 68.69 | 522,250 | +2.42(+3.66%) |
Feb 09, 2024 | 65.39 | 66.77 | 65.09 | 66.27 | 243,299 | +1.05(+1.61%) |
Feb 08, 2024 | 64.22 | 65.32 | 63.93 | 65.22 | 267,382 | +1.32(+2.07%) |
Feb 07, 2024 | 63.41 | 64.16 | 63.23 | 63.90 | 279,096 | +0.49(+0.77%) |
Feb 06, 2024 | 63.28 | 63.91 | 63.03 | 63.41 | 226,203 | +0.05(+0.08%) |
Feb 05, 2024 | 63.45 | 63.88 | 62.58 | 63.36 | 231,893 | -0.89(-1.39%) |
Feb 02, 2024 | 62.90 | 64.57 | 62.63 | 64.25 | 268,139 | +0.41(+0.64%) |