Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 59.18 | 60.86 | 59.18 | 60.52 | 215,163 | +1.32(+2.23%) |
Apr 18, 2024 | 59.01 | 59.43 | 58.46 | 59.20 | 140,818 | +0.56(+0.95%) |
Apr 17, 2024 | 59.07 | 59.31 | 58.28 | 58.64 | 157,436 | -0.19(-0.32%) |
Apr 16, 2024 | 59.08 | 59.76 | 58.59 | 58.83 | 144,978 | -0.68(-1.14%) |
Apr 15, 2024 | 60.11 | 60.49 | 58.70 | 59.51 | 185,891 | -0.48(-0.80%) |
Apr 12, 2024 | 59.85 | 60.70 | 59.42 | 59.99 | 173,829 | -0.42(-0.70%) |
Apr 11, 2024 | 59.29 | 61.56 | 58.40 | 60.41 | 306,257 | +0.79(+1.33%) |
Apr 10, 2024 | 62.85 | 63.56 | 59.04 | 59.62 | 323,331 | -4.55(-7.09%) |
Apr 09, 2024 | 64.29 | 64.47 | 63.40 | 64.17 | 149,315 | -0.12(-0.19%) |
Apr 08, 2024 | 63.89 | 64.68 | 63.64 | 64.29 | 92,412 | +0.80(+1.26%) |
Apr 05, 2024 | 63.50 | 64.22 | 63.29 | 63.49 | 140,645 | -0.01(-0.02%) |
Apr 04, 2024 | 64.56 | 65.33 | 63.03 | 63.50 | 197,934 | -0.63(-0.98%) |
Apr 03, 2024 | 62.77 | 64.30 | 58.23 | 64.13 | 255,525 | +0.85(+1.34%) |
Apr 02, 2024 | 63.71 | 64.12 | 62.89 | 63.28 | 242,967 | -0.75(-1.17%) |
Apr 01, 2024 | 65.02 | 65.07 | 63.44 | 64.03 | 232,493 | -1.03(-1.58%) |
Mar 28, 2024 | 62.90 | 65.30 | 65.30 | 65.06 | 701,104 | +2.27(+3.62%) |
Mar 27, 2024 | 61.93 | 62.97 | 61.64 | 62.79 | 140,206 | +1.35(+2.20%) |
Mar 26, 2024 | 61.57 | 62.12 | 61.22 | 61.44 | 115,042 | -0.06(-0.10%) |
Mar 25, 2024 | 62.77 | 63.20 | 61.48 | 61.50 | 204,771 | -0.89(-1.43%) |
Mar 22, 2024 | 63.23 | 63.44 | 61.84 | 62.39 | 258,240 | -0.63(-1.00%) |
Mar 21, 2024 | 61.88 | 63.60 | 61.80 | 63.02 | 244,533 | +1.75(+2.86%) |
Mar 20, 2024 | 59.42 | 61.67 | 59.35 | 61.27 | 204,629 | +1.50(+2.51%) |
Mar 19, 2024 | 59.12 | 60.04 | 59.12 | 59.77 | 140,846 | +0.44(+0.74%) |
Mar 18, 2024 | 60.61 | 60.65 | 59.13 | 59.33 | 260,099 | -1.29(-2.13%) |
Mar 15, 2024 | 59.90 | 60.93 | 59.48 | 60.62 | 1,243,643 | +0.78(+1.30%) |
Mar 14, 2024 | 60.71 | 60.96 | 59.40 | 59.84 | 300,123 | -1.04(-1.72%) |
Mar 13, 2024 | 60.16 | 61.07 | 59.93 | 60.88 | 172,240 | +0.61(+1.00%) |
Mar 12, 2024 | 60.74 | 60.74 | 59.78 | 60.28 | 132,459 | -0.50(-0.82%) |
Mar 11, 2024 | 60.46 | 61.18 | 60.18 | 60.78 | 199,937 | -0.02(-0.03%) |
Mar 08, 2024 | 61.29 | 62.00 | 59.92 | 60.80 | 320,607 | -0.72(-1.18%) |
Mar 07, 2024 | 62.79 | 63.34 | 61.39 | 61.52 | 233,517 | -0.77(-1.24%) |
Mar 06, 2024 | 61.96 | 62.53 | 60.97 | 62.29 | 238,339 | +0.89(+1.45%) |
Mar 05, 2024 | 61.56 | 62.16 | 61.25 | 61.40 | 185,134 | -0.42(-0.67%) |
Mar 04, 2024 | 62.45 | 63.13 | 61.45 | 61.82 | 290,540 | -0.92(-1.47%) |
Mar 01, 2024 | 62.52 | 62.79 | 61.77 | 62.74 | 173,215 | +0.25(+0.40%) |
Feb 29, 2024 | 62.16 | 62.74 | 61.83 | 62.49 | 157,025 | +1.36(+2.22%) |
Feb 28, 2024 | 60.64 | 61.51 | 60.64 | 61.13 | 139,374 | +0.02(+0.03%) |
Feb 27, 2024 | 60.92 | 61.37 | 60.42 | 61.11 | 169,163 | +0.24(+0.39%) |
Feb 26, 2024 | 60.61 | 61.14 | 60.46 | 60.88 | 123,282 | -0.01(-0.02%) |
Feb 23, 2024 | 59.99 | 61.06 | 59.80 | 60.88 | 147,447 | +0.82(+1.37%) |
Feb 22, 2024 | 61.36 | 61.90 | 59.77 | 60.06 | 217,431 | -1.51(-2.45%) |
Feb 21, 2024 | 60.94 | 61.65 | 60.80 | 61.57 | 162,547 | +0.51(+0.83%) |
Feb 20, 2024 | 61.39 | 62.16 | 60.91 | 61.06 | 143,140 | -0.61(-0.98%) |
Feb 16, 2024 | 62.03 | 62.62 | 61.59 | 61.67 | 165,289 | -1.05(-1.68%) |
Feb 15, 2024 | 61.00 | 63.01 | 61.00 | 62.72 | 246,502 | +2.08(+3.44%) |
Feb 14, 2024 | 60.86 | 61.28 | 60.42 | 60.64 | 246,413 | +0.23(+0.38%) |
Feb 13, 2024 | 60.18 | 60.97 | 59.52 | 60.41 | 375,557 | -1.74(-2.79%) |
Feb 12, 2024 | 59.91 | 62.39 | 59.91 | 62.15 | 240,523 | +2.24(+3.74%) |
Feb 09, 2024 | 59.44 | 60.46 | 58.54 | 59.90 | 227,662 | +0.61(+1.02%) |
Feb 08, 2024 | 59.46 | 60.12 | 55.73 | 59.30 | 404,425 | +0.15(+0.25%) |
Feb 07, 2024 | 60.23 | 60.23 | 58.68 | 59.15 | 286,820 | -0.90(-1.50%) |
Feb 06, 2024 | 60.90 | 61.43 | 59.15 | 60.05 | 204,338 | -0.84(-1.39%) |
Feb 05, 2024 | 61.12 | 61.63 | 60.61 | 60.89 | 178,059 | -0.94(-1.52%) |
Feb 02, 2024 | 61.45 | 62.41 | 61.20 | 61.84 | 105,536 | -0.02(-0.03%) |