Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.93 | 61.08 | 60.35 | 60.35 | 89,556 | -0.75(-1.23%) |
Apr 29, 2024 | 60.96 | 61.12 | 60.78 | 61.10 | 66,464 | +0.63(+1.04%) |
Apr 26, 2024 | 60.26 | 60.55 | 60.24 | 60.47 | 90,008 | +0.53(+0.88%) |
Apr 25, 2024 | 59.49 | 60.06 | 59.41 | 59.94 | 28,477 | -0.68(-1.12%) |
Apr 24, 2024 | 60.76 | 60.76 | 60.38 | 60.62 | 145,331 | +0.10(+0.17%) |
Apr 23, 2024 | 60.17 | 60.64 | 60.16 | 60.52 | 38,837 | +0.21(+0.35%) |
Apr 22, 2024 | 59.93 | 60.45 | 59.91 | 60.31 | 34,889 | +0.72(+1.21%) |
Apr 19, 2024 | 59.72 | 59.85 | 59.41 | 59.59 | 91,950 | -0.25(-0.42%) |
Apr 18, 2024 | 60.05 | 60.23 | 59.75 | 59.84 | 91,149 | -0.13(-0.22%) |
Apr 17, 2024 | 60.15 | 60.18 | 59.80 | 59.97 | 77,863 | -0.30(-0.50%) |
Apr 16, 2024 | 60.32 | 60.42 | 60.19 | 60.27 | 56,417 | -0.94(-1.54%) |
Apr 15, 2024 | 61.95 | 62.03 | 61.07 | 61.21 | 103,414 | -0.28(-0.46%) |
Apr 12, 2024 | 61.96 | 61.96 | 61.45 | 61.49 | 67,908 | -0.90(-1.44%) |
Apr 11, 2024 | 62.41 | 62.54 | 61.92 | 62.39 | 98,163 | +0.39(+0.63%) |
Apr 10, 2024 | 62.13 | 62.23 | 61.78 | 62.00 | 64,743 | -1.02(-1.62%) |
Apr 09, 2024 | 63.16 | 63.16 | 62.76 | 63.02 | 57,004 | +0.22(+0.35%) |
Apr 08, 2024 | 62.77 | 62.92 | 62.66 | 62.80 | 204,574 | +0.31(+0.50%) |
Apr 05, 2024 | 62.29 | 62.61 | 62.29 | 62.49 | 49,877 | +0.26(+0.42%) |
Apr 04, 2024 | 63.19 | 63.19 | 62.23 | 62.23 | 89,879 | -0.52(-0.83%) |
Apr 03, 2024 | 62.27 | 62.78 | 62.27 | 62.75 | 60,634 | +0.32(+0.51%) |
Apr 02, 2024 | 62.32 | 62.44 | 62.20 | 62.43 | 165,870 | -0.35(-0.56%) |
Apr 01, 2024 | 62.74 | 62.83 | 62.50 | 62.78 | 461,127 | -0.53(-0.84%) |
Mar 28, 2024 | 63.14 | 63.40 | 63.14 | 63.31 | 44,835 | -0.28(-0.44%) |
Mar 27, 2024 | 63.35 | 63.59 | 63.22 | 63.59 | 43,445 | +0.47(+0.74%) |
Mar 26, 2024 | 63.39 | 63.44 | 63.11 | 63.12 | 99,651 | +0.09(+0.14%) |
Mar 25, 2024 | 62.96 | 63.22 | 62.96 | 63.03 | 33,118 | -0.49(-0.77%) |
Mar 22, 2024 | 63.64 | 63.69 | 63.40 | 63.52 | 48,940 | -0.10(-0.16%) |
Mar 21, 2024 | 63.61 | 63.75 | 63.55 | 63.62 | 58,706 | +0.22(+0.35%) |
Mar 20, 2024 | 62.90 | 63.47 | 62.78 | 63.40 | 22,888 | +0.45(+0.71%) |
Mar 19, 2024 | 62.63 | 62.98 | 62.56 | 62.95 | 26,921 | +0.15(+0.24%) |
Mar 18, 2024 | 62.72 | 62.85 | 62.55 | 62.80 | 349,261 | +0.61(+0.98%) |
Mar 15, 2024 | 62.20 | 62.31 | 61.99 | 62.19 | 30,063 | +0.22(+0.36%) |
Mar 14, 2024 | 62.55 | 62.55 | 61.75 | 61.97 | 39,030 | -0.50(-0.80%) |
Mar 13, 2024 | 62.32 | 62.57 | 62.28 | 62.47 | 42,119 | -0.22(-0.35%) |
Mar 12, 2024 | 62.38 | 62.72 | 62.25 | 62.69 | 53,598 | +0.33(+0.53%) |
Mar 11, 2024 | 62.49 | 62.49 | 62.25 | 62.36 | 51,743 | -1.06(-1.67%) |
Mar 08, 2024 | 63.79 | 63.85 | 63.37 | 63.42 | 38,259 | -0.02(-0.03%) |
Mar 07, 2024 | 63.41 | 63.59 | 63.33 | 63.44 | 490,760 | +0.21(+0.33%) |
Mar 06, 2024 | 63.18 | 63.48 | 63.10 | 63.23 | 133,571 | +1.07(+1.72%) |
Mar 05, 2024 | 62.45 | 62.49 | 62.13 | 62.16 | 50,375 | +0.05(+0.08%) |
Mar 04, 2024 | 62.16 | 62.26 | 62.05 | 62.11 | 39,463 | -0.37(-0.59%) |
Mar 01, 2024 | 62.09 | 62.54 | 61.99 | 62.48 | 46,574 | +0.80(+1.30%) |
Feb 29, 2024 | 61.78 | 61.87 | 61.38 | 61.68 | 47,719 | +0.43(+0.70%) |
Feb 28, 2024 | 61.19 | 61.38 | 61.19 | 61.25 | 39,876 | -0.48(-0.78%) |
Feb 27, 2024 | 61.63 | 61.79 | 61.63 | 61.73 | 49,594 | +0.19(+0.31%) |
Feb 26, 2024 | 61.70 | 61.70 | 61.43 | 61.54 | 46,350 | -0.11(-0.18%) |
Feb 23, 2024 | 61.64 | 61.80 | 61.58 | 61.65 | 51,127 | +0.06(+0.10%) |
Feb 22, 2024 | 61.44 | 61.61 | 61.35 | 61.59 | 50,947 | +0.80(+1.32%) |
Feb 21, 2024 | 60.77 | 60.98 | 60.58 | 60.79 | 295,441 | -0.11(-0.18%) |
Feb 20, 2024 | 61.06 | 61.14 | 60.74 | 60.90 | 73,589 | +0.19(+0.31%) |
Feb 16, 2024 | 60.59 | 61.04 | 60.53 | 60.71 | 822,732 | +0.04(+0.07%) |
Feb 15, 2024 | 60.19 | 60.68 | 60.19 | 60.67 | 27,816 | +0.68(+1.13%) |
Feb 14, 2024 | 59.79 | 60.05 | 59.69 | 59.99 | 28,239 | +0.46(+0.77%) |
Feb 13, 2024 | 59.87 | 60.03 | 59.30 | 59.53 | 46,940 | -0.65(-1.08%) |
Feb 12, 2024 | 60.00 | 60.46 | 60.00 | 60.18 | 30,862 | +0.21(+0.35%) |
Feb 09, 2024 | 59.71 | 59.97 | 59.65 | 59.97 | 32,225 | +0.26(+0.44%) |
Feb 08, 2024 | 59.61 | 59.73 | 59.42 | 59.71 | 37,727 | -0.24(-0.40%) |
Feb 07, 2024 | 59.90 | 60.09 | 59.81 | 59.95 | 1,206,623 | +0.18(+0.30%) |
Feb 06, 2024 | 59.36 | 59.77 | 59.36 | 59.77 | 51,390 | +0.23(+0.39%) |
Feb 05, 2024 | 59.54 | 59.69 | 59.26 | 59.54 | 78,956 | -0.38(-0.63%) |
Feb 02, 2024 | 59.74 | 59.96 | 59.55 | 59.92 | 339,599 | -0.27(-0.45%) |