Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.70 | 61.37 | 60.17 | 61.01 | 450,837 | +0.18(+0.29%) |
Apr 29, 2024 | 60.85 | 61.23 | 60.72 | 60.83 | 315,504 | +0.21(+0.34%) |
Apr 26, 2024 | 60.78 | 61.60 | 60.49 | 60.63 | 365,612 | -0.35(-0.57%) |
Apr 25, 2024 | 61.27 | 61.37 | 60.53 | 60.97 | 336,015 | -0.30(-0.48%) |
Apr 24, 2024 | 59.87 | 61.36 | 59.69 | 61.27 | 574,358 | +0.87(+1.44%) |
Apr 23, 2024 | 59.60 | 60.75 | 59.60 | 60.40 | 308,892 | -0.21(-0.34%) |
Apr 22, 2024 | 60.12 | 60.98 | 59.89 | 60.61 | 228,667 | +0.46(+0.77%) |
Apr 19, 2024 | 58.71 | 60.42 | 58.71 | 60.14 | 483,253 | +1.49(+2.54%) |
Apr 18, 2024 | 57.64 | 58.72 | 57.50 | 58.65 | 375,760 | +1.20(+2.10%) |
Apr 17, 2024 | 57.76 | 58.25 | 57.39 | 57.45 | 401,329 | +0.04(+0.07%) |
Apr 16, 2024 | 57.21 | 57.67 | 56.55 | 57.41 | 399,785 | -0.25(-0.43%) |
Apr 15, 2024 | 58.10 | 58.28 | 56.96 | 57.65 | 342,037 | -0.27(-0.46%) |
Apr 12, 2024 | 58.26 | 59.18 | 57.78 | 57.92 | 494,102 | -0.03(-0.05%) |
Apr 11, 2024 | 57.86 | 58.13 | 57.17 | 57.95 | 288,861 | +0.21(+0.36%) |
Apr 10, 2024 | 58.39 | 58.42 | 57.23 | 57.74 | 253,110 | -1.80(-3.02%) |
Apr 09, 2024 | 59.54 | 59.88 | 59.15 | 59.54 | 251,945 | +0.26(+0.43%) |
Apr 08, 2024 | 58.65 | 59.29 | 58.65 | 59.28 | 299,053 | +0.69(+1.18%) |
Apr 05, 2024 | 58.69 | 58.97 | 58.25 | 58.59 | 288,982 | -0.55(-0.93%) |
Apr 04, 2024 | 60.27 | 60.27 | 58.85 | 59.15 | 293,737 | -0.51(-0.86%) |
Apr 03, 2024 | 59.93 | 60.15 | 59.55 | 59.66 | 252,194 | -0.61(-1.02%) |
Apr 02, 2024 | 59.90 | 60.69 | 59.90 | 60.27 | 330,814 | +0.09(+0.15%) |
Apr 01, 2024 | 60.66 | 60.82 | 59.81 | 60.18 | 285,943 | -0.41(-0.68%) |
Mar 28, 2024 | 59.98 | 60.90 | 59.98 | 60.60 | 366,259 | +0.79(+1.32%) |
Mar 27, 2024 | 59.11 | 59.92 | 59.11 | 59.81 | 410,082 | +1.03(+1.75%) |
Mar 26, 2024 | 59.26 | 59.26 | 58.22 | 58.78 | 280,322 | -0.33(-0.55%) |
Mar 25, 2024 | 59.36 | 59.60 | 58.73 | 59.11 | 290,426 | +0.09(+0.15%) |
Mar 22, 2024 | 59.32 | 59.32 | 58.69 | 59.02 | 291,257 | +0.11(+0.18%) |
Mar 21, 2024 | 59.24 | 59.67 | 58.87 | 58.91 | 323,393 | -0.30(-0.50%) |
Mar 20, 2024 | 58.25 | 59.45 | 58.25 | 59.20 | 282,399 | +0.69(+1.18%) |
Mar 19, 2024 | 58.25 | 58.97 | 58.08 | 58.51 | 279,944 | +0.38(+0.65%) |
Mar 18, 2024 | 58.84 | 58.97 | 57.93 | 58.14 | 305,952 | -0.70(-1.19%) |
Mar 15, 2024 | 58.76 | 59.57 | 58.50 | 58.84 | 1,246,583 | -0.22(-0.37%) |
Mar 14, 2024 | 59.29 | 59.44 | 58.47 | 59.06 | 487,677 | -0.59(-0.99%) |
Mar 13, 2024 | 60.07 | 60.56 | 59.55 | 59.65 | 388,283 | -0.55(-0.92%) |
Mar 12, 2024 | 60.08 | 60.44 | 59.74 | 60.20 | 386,089 | -0.19(-0.31%) |
Mar 11, 2024 | 59.72 | 60.59 | 59.72 | 60.39 | 389,508 | +0.45(+0.76%) |
Mar 08, 2024 | 60.12 | 60.30 | 59.73 | 59.93 | 557,484 | +0.30(+0.50%) |
Mar 07, 2024 | 59.66 | 60.08 | 59.36 | 59.63 | 304,379 | +0.40(+0.68%) |
Mar 06, 2024 | 59.75 | 59.76 | 58.85 | 59.23 | 446,797 | +0.00(+0.00%) |
Mar 05, 2024 | 59.60 | 60.04 | 58.91 | 59.23 | 317,123 | -0.17(-0.28%) |
Mar 04, 2024 | 58.00 | 59.46 | 58.00 | 59.40 | 315,873 | +1.27(+2.18%) |
Mar 01, 2024 | 57.62 | 58.30 | 57.06 | 58.13 | 279,243 | +0.28(+0.49%) |
Feb 29, 2024 | 58.31 | 58.33 | 57.62 | 57.85 | 470,814 | -0.05(-0.08%) |
Feb 28, 2024 | 57.34 | 58.00 | 57.34 | 57.90 | 324,714 | +0.29(+0.51%) |
Feb 27, 2024 | 57.35 | 57.64 | 57.14 | 57.61 | 201,557 | +0.53(+0.92%) |
Feb 26, 2024 | 57.25 | 57.28 | 56.50 | 57.08 | 300,412 | -0.59(-1.03%) |
Feb 23, 2024 | 58.02 | 58.24 | 57.40 | 57.67 | 487,000 | -0.45(-0.77%) |
Feb 22, 2024 | 57.60 | 58.17 | 56.97 | 58.12 | 450,296 | -0.13(-0.22%) |
Feb 21, 2024 | 58.10 | 58.63 | 57.80 | 58.25 | 414,570 | -0.08(-0.13%) |
Feb 20, 2024 | 57.87 | 59.19 | 57.87 | 58.33 | 625,047 | +0.38(+0.66%) |
Feb 16, 2024 | 58.48 | 58.60 | 57.74 | 57.95 | 419,682 | -0.59(-1.02%) |
Feb 15, 2024 | 57.31 | 58.73 | 57.31 | 58.54 | 546,821 | +1.49(+2.62%) |
Feb 14, 2024 | 56.48 | 57.21 | 55.71 | 57.05 | 653,285 | +0.74(+1.32%) |
Feb 13, 2024 | 56.68 | 57.02 | 55.58 | 56.31 | 539,013 | -1.56(-2.70%) |
Feb 12, 2024 | 56.90 | 57.98 | 56.90 | 57.87 | 368,934 | +0.97(+1.70%) |
Feb 09, 2024 | 56.74 | 57.10 | 56.53 | 56.90 | 452,278 | -0.11(-0.19%) |
Feb 08, 2024 | 56.34 | 57.28 | 56.01 | 57.01 | 1,232,853 | +0.59(+1.04%) |
Feb 07, 2024 | 56.53 | 56.79 | 56.10 | 56.43 | 497,656 | -0.09(-0.16%) |
Feb 06, 2024 | 56.44 | 56.81 | 55.91 | 56.51 | 546,208 | -0.08(-0.14%) |
Feb 05, 2024 | 56.81 | 57.27 | 56.05 | 56.59 | 802,340 | -0.95(-1.64%) |
Feb 02, 2024 | 57.04 | 58.01 | 56.54 | 57.54 | 904,863 | -0.26(-0.46%) |