Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 59.90 | 60.20 | 59.55 | 59.94 | 1,288,307 | -0.32(-0.53%) |
Apr 24, 2024 | 59.91 | 60.31 | 59.52 | 60.26 | 1,160,561 | +0.08(+0.13%) |
Apr 23, 2024 | 59.73 | 60.27 | 59.54 | 60.18 | 1,731,331 | +0.69(+1.16%) |
Apr 22, 2024 | 59.24 | 59.75 | 59.12 | 59.49 | 2,947,368 | +0.75(+1.28%) |
Apr 19, 2024 | 58.56 | 58.85 | 58.32 | 58.74 | 1,434,991 | +0.83(+1.43%) |
Apr 18, 2024 | 57.41 | 57.94 | 57.30 | 57.91 | 1,459,169 | +0.55(+0.96%) |
Apr 17, 2024 | 57.42 | 57.71 | 57.20 | 57.36 | 1,741,256 | +0.22(+0.39%) |
Apr 16, 2024 | 57.53 | 57.57 | 57.09 | 57.14 | 1,897,472 | -0.86(-1.48%) |
Apr 15, 2024 | 58.75 | 59.01 | 57.96 | 58.00 | 1,657,021 | -0.67(-1.14%) |
Apr 12, 2024 | 59.28 | 59.44 | 58.62 | 58.67 | 1,556,327 | -1.06(-1.77%) |
Apr 11, 2024 | 60.29 | 60.33 | 59.43 | 59.73 | 1,478,467 | +0.16(+0.27%) |
Apr 10, 2024 | 59.72 | 59.75 | 59.24 | 59.57 | 1,679,086 | -1.03(-1.70%) |
Apr 09, 2024 | 60.43 | 60.69 | 60.33 | 60.60 | 1,524,619 | +0.40(+0.66%) |
Apr 08, 2024 | 60.11 | 60.36 | 60.05 | 60.20 | 1,402,805 | +0.24(+0.40%) |
Apr 05, 2024 | 59.82 | 60.19 | 59.69 | 59.96 | 2,004,501 | +0.42(+0.71%) |
Apr 04, 2024 | 60.24 | 60.48 | 59.46 | 59.54 | 2,572,197 | -0.70(-1.16%) |
Apr 03, 2024 | 60.62 | 60.64 | 60.12 | 60.24 | 1,764,398 | -0.47(-0.77%) |
Apr 02, 2024 | 60.80 | 60.80 | 60.39 | 60.71 | 2,152,493 | -0.39(-0.64%) |
Apr 01, 2024 | 60.69 | 61.18 | 60.54 | 61.10 | 2,289,874 | +0.32(+0.53%) |
Mar 28, 2024 | 60.65 | 60.87 | 60.63 | 60.78 | 2,172,587 | -0.06(-0.10%) |
Mar 27, 2024 | 60.87 | 60.97 | 60.60 | 60.84 | 1,719,140 | +0.49(+0.81%) |
Mar 26, 2024 | 60.44 | 60.52 | 60.16 | 60.35 | 1,634,253 | +0.57(+0.95%) |
Mar 25, 2024 | 60.00 | 60.31 | 59.78 | 59.78 | 1,809,266 | +0.28(+0.47%) |
Mar 22, 2024 | 59.39 | 59.88 | 59.28 | 59.50 | 2,951,513 | +0.21(+0.35%) |
Mar 21, 2024 | 59.85 | 60.06 | 59.24 | 59.29 | 4,367,553 | -0.78(-1.30%) |
Mar 20, 2024 | 59.85 | 60.27 | 59.44 | 60.07 | 2,315,915 | +0.08(+0.13%) |
Mar 19, 2024 | 59.71 | 60.09 | 59.61 | 59.99 | 3,211,322 | -0.07(-0.12%) |
Mar 18, 2024 | 60.26 | 60.45 | 59.87 | 60.06 | 4,783,192 | -0.74(-1.22%) |
Mar 15, 2024 | 60.98 | 61.33 | 60.28 | 60.80 | 4,706,068 | -0.21(-0.34%) |
Mar 14, 2024 | 61.42 | 61.66 | 60.71 | 61.01 | 11,903,026 | -3.54(-5.48%) |
Mar 13, 2024 | 63.74 | 64.63 | 63.69 | 64.55 | 1,355,650 | +1.26(+1.99%) |
Mar 12, 2024 | 62.98 | 63.37 | 62.73 | 63.29 | 774,306 | +0.20(+0.32%) |
Mar 11, 2024 | 62.85 | 63.24 | 62.56 | 63.09 | 2,525,487 | +1.01(+1.63%) |
Mar 08, 2024 | 61.86 | 62.24 | 61.82 | 62.08 | 1,390,662 | +0.46(+0.75%) |
Mar 07, 2024 | 60.87 | 61.67 | 60.87 | 61.62 | 2,152,278 | +1.01(+1.67%) |
Mar 06, 2024 | 60.78 | 61.20 | 60.47 | 60.61 | 1,182,309 | +0.47(+0.78%) |
Mar 05, 2024 | 60.26 | 60.62 | 60.02 | 60.14 | 1,440,692 | +0.04(+0.07%) |
Mar 04, 2024 | 60.00 | 60.43 | 59.88 | 60.10 | 1,341,244 | -0.07(-0.12%) |
Mar 01, 2024 | 60.56 | 60.56 | 59.96 | 60.17 | 1,579,571 | -0.20(-0.33%) |
Feb 29, 2024 | 61.29 | 61.29 | 59.79 | 60.37 | 3,025,327 | -2.08(-3.33%) |
Feb 28, 2024 | 62.26 | 62.57 | 61.99 | 62.45 | 2,055,068 | -0.61(-0.97%) |
Feb 27, 2024 | 62.80 | 63.08 | 62.58 | 63.06 | 1,365,267 | -0.04(-0.06%) |
Feb 26, 2024 | 63.30 | 63.34 | 62.91 | 63.10 | 1,739,612 | -0.27(-0.43%) |
Feb 23, 2024 | 63.43 | 63.51 | 63.14 | 63.37 | 2,196,145 | -0.03(-0.05%) |
Feb 22, 2024 | 63.70 | 63.71 | 62.86 | 63.40 | 2,892,652 | -0.22(-0.35%) |
Feb 21, 2024 | 63.08 | 63.67 | 63.03 | 63.62 | 1,434,843 | +0.77(+1.23%) |
Feb 20, 2024 | 62.66 | 63.06 | 62.60 | 62.85 | 2,820,014 | +0.61(+0.98%) |
Feb 16, 2024 | 62.32 | 62.54 | 62.00 | 62.24 | 1,425,060 | -0.58(-0.92%) |
Feb 15, 2024 | 62.60 | 63.13 | 62.59 | 62.82 | 1,455,231 | +0.47(+0.75%) |
Feb 14, 2024 | 62.12 | 62.48 | 61.69 | 62.35 | 2,218,721 | -1.33(-2.09%) |
Feb 13, 2024 | 64.06 | 64.10 | 63.39 | 63.68 | 2,247,665 | -1.10(-1.70%) |
Feb 12, 2024 | 64.42 | 64.79 | 64.09 | 64.78 | 2,046,217 | +0.27(+0.42%) |
Feb 09, 2024 | 64.93 | 65.04 | 64.38 | 64.51 | 2,115,489 | -1.10(-1.68%) |
Feb 08, 2024 | 65.44 | 65.67 | 65.27 | 65.61 | 2,315,636 | +0.08(+0.12%) |
Feb 07, 2024 | 64.87 | 65.97 | 64.50 | 65.53 | 6,651,637 | +1.80(+2.82%) |
Feb 06, 2024 | 61.77 | 63.93 | 61.59 | 63.73 | 4,256,633 | +1.82(+2.94%) |
Feb 05, 2024 | 62.13 | 62.15 | 61.77 | 61.91 | 809,287 | -0.20(-0.32%) |
Feb 02, 2024 | 62.49 | 62.51 | 61.67 | 62.11 | 1,185,709 | -0.54(-0.86%) |