Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.67 | 62.67 | 62.29 | 62.29 | 1,250 | -0.56(-0.89%) |
Apr 29, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 2,315 | +0.21(+0.34%) |
Apr 26, 2024 | 62.74 | 62.74 | 62.64 | 62.64 | 712 | +0.62(+1.00%) |
Apr 25, 2024 | 61.51 | 62.02 | 61.49 | 62.02 | 3,560 | -0.32(-0.51%) |
Apr 24, 2024 | 62.25 | 62.41 | 62.25 | 62.34 | 5,804 | +0.05(+0.08%) |
Apr 23, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 266 | +0.41(+0.66%) |
Apr 22, 2024 | 61.32 | 61.88 | 61.32 | 61.88 | 615 | +0.78(+1.28%) |
Apr 19, 2024 | 61.23 | 61.35 | 60.93 | 61.10 | 9,053 | -0.71(-1.15%) |
Apr 17, 2024 | 61.81 | 61.81 | 163 | -0.49(-0.79%) | ||
Apr 16, 2024 | 62.05 | 62.30 | 61.96 | 62.30 | 3,049 | +0.16(+0.26%) |
Apr 15, 2024 | 63.15 | 63.15 | 62.14 | 62.14 | 2,836 | -0.76(-1.21%) |
Apr 12, 2024 | 62.98 | 62.98 | 62.90 | 62.90 | 1,803 | -0.49(-0.77%) |
Apr 11, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 101 | -0.07(-0.11%) |
Apr 10, 2024 | 63.28 | 63.46 | 63.28 | 63.46 | 933 | -0.29(-0.45%) |
Apr 09, 2024 | 63.52 | 63.75 | 63.52 | 63.75 | 1,228 | +0.06(+0.09%) |
Apr 05, 2024 | 63.69 | 45 | -0.82(-1.27%) | |||
Apr 04, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 1,043 | +0.44(+0.69%) |
Apr 03, 2024 | 64.10 | 64.10 | 64.07 | 64.07 | 215 | +0.12(+0.19%) |
Apr 02, 2024 | 64.00 | 64.00 | 63.75 | 63.95 | 680 | -0.42(-0.65%) |
Apr 01, 2024 | 64.73 | 64.73 | 64.37 | 64.37 | 456 | +0.18(+0.28%) |
Mar 26, 2024 | 64.19 | 0 | -0.01(-0.02%) | |||
Mar 25, 2024 | 64.22 | 64.25 | 64.20 | 64.20 | 1,300 | -0.28(-0.43%) |
Mar 22, 2024 | 64.48 | 64.48 | 64.48 | 64.48 | 3,106 | -0.02(-0.03%) |
Mar 21, 2024 | 64.54 | 64.58 | 64.50 | 64.50 | 1,330 | +0.99(+1.56%) |
Mar 19, 2024 | 63.51 | 45 | +0.56(+0.89%) | |||
Mar 15, 2024 | 62.95 | 62.95 | 133 | -0.27(-0.43%) | ||
Mar 14, 2024 | 63.33 | 63.38 | 63.19 | 63.22 | 1,820 | -0.36(-0.57%) |
Mar 12, 2024 | 63.58 | 63.58 | 336 | +0.51(+0.81%) | ||
Mar 08, 2024 | 63.07 | 28 | -0.32(-0.50%) | |||
Mar 07, 2024 | 63.40 | 63.43 | 63.39 | 63.39 | 12,160 | +0.78(+1.25%) |
Mar 06, 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 501 | +0.21(+0.34%) |
Mar 05, 2024 | 62.98 | 62.98 | 62.40 | 62.40 | 411 | -0.65(-1.03%) |
Mar 04, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 115 | -0.07(-0.11%) |
Mar 01, 2024 | 63.08 | 63.12 | 63.08 | 63.12 | 5,230 | +0.61(+0.98%) |
Feb 29, 2024 | 62.46 | 62.51 | 62.39 | 62.51 | 1,663 | +0.31(+0.50%) |
Feb 28, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 501 | -0.17(-0.27%) |
Feb 27, 2024 | 62.25 | 62.37 | 62.25 | 62.37 | 724 | +0.00(+0.00%) |
Feb 26, 2024 | 63.08 | 63.08 | 62.37 | 62.37 | 1,344 | -0.20(-0.32%) |
Feb 23, 2024 | 62.62 | 62.62 | 62.57 | 62.57 | 3,352 | +1.54(+2.52%) |
Feb 20, 2024 | 61.03 | 70 | -0.75(-1.21%) | |||
Feb 16, 2024 | 61.78 | 0 | +0.49(+0.80%) | |||
Feb 14, 2024 | 61.29 | 24 | +0.59(+0.97%) | |||
Feb 13, 2024 | 61.00 | 61.00 | 60.70 | 60.70 | 2,922 | -1.00(-1.62%) |
Feb 12, 2024 | 62.08 | 62.08 | 61.70 | 61.70 | 448 | +0.02(+0.03%) |
Feb 09, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 254 | +0.34(+0.55%) |
Feb 08, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 215 | -0.01(-0.02%) |
Feb 07, 2024 | 61.26 | 61.40 | 61.26 | 61.35 | 2,225 | +0.64(+1.05%) |
Feb 06, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 166 | -0.08(-0.13%) |
Feb 05, 2024 | 60.67 | 60.79 | 60.67 | 60.79 | 637 | +0.79(+1.32%) |