Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 57.46 | 58.38 | 57.18 | 57.26 | 761,929 | -0.31(-0.54%) |
Apr 17, 2024 | 58.17 | 58.29 | 57.33 | 57.57 | 963,121 | -0.41(-0.71%) |
Apr 16, 2024 | 58.47 | 58.92 | 57.95 | 57.98 | 955,258 | -0.43(-0.74%) |
Apr 15, 2024 | 59.05 | 59.43 | 58.25 | 58.41 | 564,688 | -0.72(-1.22%) |
Apr 12, 2024 | 59.86 | 60.19 | 58.76 | 59.13 | 583,656 | -0.93(-1.55%) |
Apr 11, 2024 | 60.09 | 60.39 | 59.65 | 60.06 | 489,512 | +0.03(+0.05%) |
Apr 10, 2024 | 60.19 | 60.65 | 59.75 | 60.03 | 514,868 | -0.66(-1.09%) |
Apr 09, 2024 | 61.36 | 61.65 | 60.39 | 60.69 | 467,869 | -0.69(-1.12%) |
Apr 08, 2024 | 61.73 | 62.02 | 61.24 | 61.38 | 309,419 | -0.25(-0.41%) |
Apr 05, 2024 | 61.29 | 62.26 | 61.29 | 61.63 | 475,530 | +0.54(+0.88%) |
Apr 04, 2024 | 62.28 | 62.36 | 61.07 | 61.09 | 448,592 | -0.71(-1.15%) |
Apr 03, 2024 | 61.35 | 62.10 | 61.25 | 61.80 | 374,668 | +0.16(+0.26%) |
Apr 02, 2024 | 62.93 | 63.18 | 61.14 | 61.64 | 583,173 | -1.36(-2.16%) |
Apr 01, 2024 | 63.32 | 63.59 | 62.50 | 63.00 | 649,774 | -0.05(-0.08%) |
Mar 28, 2024 | 63.61 | 64.05 | 62.72 | 63.05 | 498,213 | -0.25(-0.39%) |
Mar 27, 2024 | 63.25 | 63.99 | 63.02 | 63.30 | 657,778 | +0.04(+0.06%) |
Mar 26, 2024 | 64.33 | 64.92 | 63.26 | 63.26 | 597,201 | -0.80(-1.25%) |
Mar 25, 2024 | 63.70 | 64.31 | 63.26 | 64.06 | 443,004 | +0.38(+0.60%) |
Mar 22, 2024 | 63.32 | 63.73 | 62.92 | 63.68 | 711,481 | +0.34(+0.54%) |
Mar 21, 2024 | 63.62 | 64.70 | 63.23 | 63.34 | 898,584 | -0.28(-0.44%) |
Mar 20, 2024 | 62.36 | 64.28 | 61.69 | 63.62 | 776,135 | +1.38(+2.22%) |
Mar 19, 2024 | 61.64 | 62.40 | 61.01 | 62.24 | 715,961 | +0.71(+1.15%) |
Mar 18, 2024 | 61.10 | 62.90 | 60.82 | 61.53 | 830,678 | +0.44(+0.72%) |
Mar 15, 2024 | 61.12 | 61.71 | 60.55 | 61.09 | 902,416 | -0.16(-0.26%) |
Mar 14, 2024 | 61.95 | 62.23 | 60.37 | 61.25 | 1,051,848 | -0.67(-1.08%) |
Mar 13, 2024 | 61.99 | 62.53 | 61.30 | 61.92 | 755,810 | +0.10(+0.16%) |
Mar 12, 2024 | 61.12 | 61.88 | 60.80 | 61.82 | 909,584 | +0.57(+0.93%) |
Mar 11, 2024 | 61.20 | 62.28 | 60.69 | 61.25 | 822,629 | +0.07(+0.11%) |
Mar 08, 2024 | 60.66 | 61.41 | 60.10 | 61.18 | 627,909 | +0.42(+0.69%) |
Mar 07, 2024 | 60.83 | 61.05 | 60.23 | 60.76 | 948,603 | +0.08(+0.13%) |
Mar 06, 2024 | 61.88 | 62.39 | 60.51 | 60.68 | 770,465 | -1.03(-1.67%) |
Mar 05, 2024 | 61.68 | 62.07 | 61.27 | 61.71 | 488,152 | -0.18(-0.29%) |
Mar 04, 2024 | 61.54 | 62.89 | 61.39 | 61.89 | 828,874 | +0.77(+1.26%) |
Mar 01, 2024 | 60.00 | 61.44 | 59.77 | 61.12 | 746,037 | +1.37(+2.29%) |
Feb 29, 2024 | 59.06 | 59.92 | 58.99 | 59.75 | 852,326 | +1.26(+2.15%) |
Feb 28, 2024 | 57.15 | 58.55 | 57.08 | 58.49 | 2,327,213 | +0.83(+1.44%) |
Feb 27, 2024 | 58.44 | 58.55 | 57.45 | 57.66 | 484,072 | -0.66(-1.13%) |
Feb 26, 2024 | 57.12 | 58.48 | 57.12 | 58.32 | 466,622 | +0.87(+1.51%) |
Feb 23, 2024 | 56.32 | 57.73 | 56.25 | 57.45 | 473,221 | +1.56(+2.79%) |
Feb 22, 2024 | 55.43 | 56.51 | 55.41 | 55.89 | 527,105 | +0.46(+0.83%) |
Feb 21, 2024 | 55.38 | 55.82 | 54.80 | 55.43 | 682,593 | +0.05(+0.09%) |
Feb 20, 2024 | 56.80 | 56.80 | 55.32 | 55.38 | 822,996 | -1.70(-2.98%) |
Feb 16, 2024 | 59.85 | 59.85 | 57.08 | 57.08 | 847,383 | -2.77(-4.63%) |
Feb 15, 2024 | 60.36 | 60.49 | 59.07 | 59.85 | 737,918 | -0.61(-1.01%) |
Feb 14, 2024 | 60.66 | 61.23 | 59.79 | 60.46 | 870,285 | -0.03(-0.05%) |
Feb 13, 2024 | 61.40 | 61.44 | 60.37 | 60.49 | 411,439 | -1.21(-1.96%) |
Feb 12, 2024 | 62.67 | 62.67 | 61.63 | 61.70 | 529,422 | -0.85(-1.36%) |
Feb 09, 2024 | 60.55 | 62.87 | 60.42 | 62.55 | 774,069 | +2.43(+4.04%) |
Feb 08, 2024 | 58.66 | 60.12 | 58.28 | 60.12 | 621,657 | +1.55(+2.65%) |
Feb 07, 2024 | 58.72 | 59.30 | 58.32 | 58.57 | 728,937 | +0.00(+0.00%) |
Feb 06, 2024 | 59.22 | 59.62 | 58.14 | 58.57 | 786,805 | -0.77(-1.30%) |
Feb 05, 2024 | 60.34 | 60.67 | 58.90 | 59.34 | 659,663 | -0.91(-1.51%) |
Feb 02, 2024 | 61.22 | 62.05 | 60.07 | 60.25 | 408,351 | -0.99(-1.62%) |