Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 62.73 | 63.97 | 62.73 | 63.19 | 242,224 | +0.24(+0.38%) |
Apr 22, 2024 | 61.72 | 63.65 | 61.49 | 62.95 | 391,289 | +1.66(+2.71%) |
Apr 19, 2024 | 60.02 | 61.35 | 60.02 | 61.29 | 454,137 | +1.32(+2.20%) |
Apr 18, 2024 | 60.26 | 60.74 | 59.78 | 59.97 | 279,734 | -0.03(-0.05%) |
Apr 17, 2024 | 60.84 | 61.05 | 59.78 | 60.00 | 272,937 | -0.47(-0.78%) |
Apr 16, 2024 | 60.49 | 60.72 | 60.07 | 60.47 | 290,219 | -0.37(-0.61%) |
Apr 15, 2024 | 61.61 | 61.88 | 60.69 | 60.84 | 203,217 | -0.65(-1.06%) |
Apr 12, 2024 | 62.37 | 62.67 | 61.38 | 61.49 | 200,873 | -1.09(-1.74%) |
Apr 11, 2024 | 62.96 | 62.96 | 62.34 | 62.58 | 243,276 | -0.28(-0.45%) |
Apr 10, 2024 | 63.46 | 63.75 | 62.67 | 62.86 | 385,833 | -1.60(-2.48%) |
Apr 09, 2024 | 64.30 | 64.81 | 64.00 | 64.46 | 192,354 | +0.46(+0.72%) |
Apr 08, 2024 | 63.90 | 64.40 | 63.87 | 64.00 | 174,611 | +0.43(+0.68%) |
Apr 05, 2024 | 63.16 | 63.80 | 63.01 | 63.57 | 460,949 | +0.34(+0.54%) |
Apr 04, 2024 | 64.89 | 64.89 | 63.14 | 63.23 | 311,254 | -1.00(-1.56%) |
Apr 03, 2024 | 63.79 | 64.61 | 63.79 | 64.23 | 238,732 | -0.09(-0.14%) |
Apr 02, 2024 | 64.35 | 64.62 | 63.96 | 64.32 | 417,289 | -0.43(-0.66%) |
Apr 01, 2024 | 65.66 | 65.66 | 64.53 | 64.75 | 351,647 | -1.01(-1.54%) |
Mar 28, 2024 | 65.87 | 66.25 | 65.41 | 65.76 | 345,624 | -0.18(-0.27%) |
Mar 27, 2024 | 64.95 | 66.47 | 64.91 | 65.94 | 451,478 | +1.52(+2.36%) |
Mar 26, 2024 | 64.30 | 64.81 | 63.88 | 64.42 | 273,567 | +0.50(+0.78%) |
Mar 25, 2024 | 64.55 | 64.71 | 63.88 | 63.92 | 205,735 | -0.52(-0.80%) |
Mar 22, 2024 | 65.32 | 65.32 | 64.32 | 64.44 | 224,424 | -0.63(-0.96%) |
Mar 21, 2024 | 64.33 | 65.45 | 64.18 | 65.06 | 335,630 | +1.00(+1.57%) |
Mar 20, 2024 | 63.25 | 64.46 | 62.52 | 64.06 | 296,873 | +0.95(+1.50%) |
Mar 19, 2024 | 63.45 | 64.48 | 63.02 | 63.11 | 411,255 | -0.72(-1.12%) |
Mar 18, 2024 | 63.39 | 63.97 | 62.76 | 63.83 | 592,012 | +0.71(+1.12%) |
Mar 15, 2024 | 62.55 | 63.61 | 62.46 | 63.12 | 3,839,124 | +0.26(+0.41%) |
Mar 14, 2024 | 63.81 | 64.08 | 62.23 | 62.87 | 573,270 | -1.14(-1.79%) |
Mar 13, 2024 | 63.95 | 65.10 | 63.86 | 64.01 | 413,901 | -0.10(-0.16%) |
Mar 12, 2024 | 64.32 | 64.74 | 63.75 | 64.11 | 308,476 | -0.38(-0.59%) |
Mar 11, 2024 | 64.54 | 65.05 | 64.02 | 64.49 | 367,943 | -0.78(-1.19%) |
Mar 08, 2024 | 65.08 | 65.94 | 64.65 | 65.26 | 471,787 | +0.57(+0.88%) |
Mar 07, 2024 | 65.53 | 65.81 | 64.03 | 64.70 | 643,470 | +0.16(+0.25%) |
Mar 06, 2024 | 69.33 | 69.33 | 62.99 | 64.54 | 572,804 | +0.81(+1.26%) |
Mar 05, 2024 | 65.29 | 65.59 | 63.29 | 63.73 | 383,167 | -2.07(-3.14%) |
Mar 04, 2024 | 64.16 | 65.95 | 64.09 | 65.80 | 692,192 | +2.05(+3.21%) |
Mar 01, 2024 | 63.21 | 63.76 | 62.51 | 63.75 | 331,293 | +0.42(+0.66%) |
Feb 29, 2024 | 62.35 | 63.58 | 61.69 | 63.33 | 512,587 | +2.42(+3.97%) |
Feb 28, 2024 | 60.15 | 61.46 | 59.87 | 60.92 | 430,718 | +0.58(+0.96%) |
Feb 27, 2024 | 59.43 | 60.41 | 59.36 | 60.34 | 370,178 | +1.24(+2.10%) |
Feb 26, 2024 | 58.99 | 59.42 | 58.82 | 59.09 | 190,372 | -0.23(-0.39%) |
Feb 23, 2024 | 59.05 | 59.74 | 58.77 | 59.32 | 167,940 | +0.33(+0.56%) |
Feb 22, 2024 | 58.82 | 59.08 | 58.37 | 59.00 | 197,761 | +0.16(+0.27%) |
Feb 21, 2024 | 58.15 | 58.86 | 58.15 | 58.84 | 190,361 | +0.30(+0.51%) |
Feb 20, 2024 | 57.61 | 58.75 | 57.61 | 58.54 | 206,454 | +0.08(+0.14%) |
Feb 16, 2024 | 59.29 | 59.46 | 58.45 | 58.46 | 252,665 | -1.30(-2.18%) |
Feb 15, 2024 | 59.17 | 60.27 | 59.17 | 59.76 | 338,485 | +0.88(+1.49%) |
Feb 14, 2024 | 58.55 | 59.23 | 58.43 | 58.89 | 187,778 | +1.01(+1.75%) |
Feb 13, 2024 | 59.10 | 59.43 | 57.50 | 57.87 | 446,985 | -2.69(-4.44%) |
Feb 12, 2024 | 58.92 | 60.78 | 58.92 | 60.56 | 379,045 | +1.92(+3.27%) |
Feb 09, 2024 | 58.61 | 59.16 | 58.21 | 58.64 | 278,752 | -0.06(-0.10%) |
Feb 08, 2024 | 58.28 | 58.83 | 58.15 | 58.70 | 265,916 | +0.37(+0.63%) |
Feb 07, 2024 | 58.49 | 58.56 | 58.08 | 58.33 | 268,380 | -0.20(-0.34%) |
Feb 06, 2024 | 58.58 | 59.33 | 58.22 | 58.53 | 420,472 | -0.18(-0.31%) |
Feb 05, 2024 | 58.72 | 58.92 | 58.31 | 58.71 | 209,930 | -0.51(-0.86%) |
Feb 02, 2024 | 58.29 | 59.47 | 58.29 | 59.21 | 222,811 | +0.46(+0.78%) |