Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.55 | 59.56 | 59.54 | 59.55 | 736,864 | +0.01(+0.02%) |
Apr 29, 2024 | 59.53 | 59.55 | 59.53 | 59.54 | 716,332 | +0.01(+0.02%) |
Apr 26, 2024 | 59.53 | 59.54 | 59.52 | 59.53 | 693,983 | +0.01(+0.03%) |
Apr 25, 2024 | 59.52 | 59.52 | 59.50 | 59.52 | 666,740 | +0.01(+0.03%) |
Apr 24, 2024 | 59.51 | 59.52 | 59.50 | 59.50 | 606,779 | -0.01(-0.02%) |
Apr 23, 2024 | 59.50 | 59.51 | 59.49 | 59.51 | 681,841 | +0.02(+0.03%) |
Apr 22, 2024 | 59.47 | 59.49 | 59.46 | 59.49 | 883,674 | +0.03(+0.05%) |
Apr 19, 2024 | 59.46 | 59.47 | 59.46 | 59.46 | 606,121 | +0.00(+0.00%) |
Apr 18, 2024 | 59.48 | 59.48 | 59.44 | 59.46 | 716,449 | +0.03(+0.05%) |
Apr 17, 2024 | 59.43 | 59.44 | 59.43 | 59.43 | 797,755 | +0.01(+0.02%) |
Apr 16, 2024 | 59.43 | 59.44 | 59.42 | 59.42 | 939,756 | -0.00(-0.01%) |
Apr 15, 2024 | 59.41 | 59.44 | 59.41 | 59.43 | 1,547,769 | -0.01(-0.03%) |
Apr 12, 2024 | 59.43 | 59.44 | 59.42 | 59.44 | 1,823,327 | +0.03(+0.05%) |
Apr 11, 2024 | 59.39 | 59.42 | 59.39 | 59.41 | 560,742 | +0.01(+0.02%) |
Apr 10, 2024 | 59.42 | 59.43 | 59.39 | 59.40 | 1,063,345 | -0.04(-0.07%) |
Apr 09, 2024 | 59.42 | 59.44 | 59.42 | 59.44 | 671,448 | +0.04(+0.07%) |
Apr 08, 2024 | 59.41 | 59.43 | 59.40 | 59.40 | 874,919 | +0.00(+0.00%) |
Apr 05, 2024 | 59.42 | 59.42 | 59.40 | 59.40 | 723,677 | -0.01(-0.02%) |
Apr 04, 2024 | 59.40 | 59.42 | 59.40 | 59.41 | 765,706 | +0.02(+0.03%) |
Apr 03, 2024 | 59.38 | 59.40 | 59.38 | 59.39 | 715,587 | +0.02(+0.03%) |
Apr 02, 2024 | 59.38 | 59.39 | 59.36 | 59.37 | 1,028,157 | +0.01(+0.02%) |
Apr 01, 2024 | 59.37 | 59.38 | 59.35 | 59.36 | 1,062,455 | -0.01(-0.02%) |
Mar 28, 2024 | 59.36 | 59.38 | 59.37 | 59.37 | 573,691 | -0.25(-0.42%) |
Mar 27, 2024 | 59.64 | 59.64 | 59.64 | 59.62 | 1,117,194 | +0.05(+0.08%) |
Mar 26, 2024 | 59.58 | 59.59 | 59.57 | 59.57 | 943,505 | -0.01(-0.02%) |
Mar 25, 2024 | 59.60 | 59.60 | 59.58 | 59.58 | 517,929 | +0.00(+0.00%) |
Mar 22, 2024 | 59.57 | 59.59 | 59.57 | 59.58 | 506,146 | +0.02(+0.03%) |
Mar 21, 2024 | 59.55 | 59.57 | 59.55 | 59.56 | 621,668 | +0.03(+0.05%) |
Mar 20, 2024 | 59.52 | 59.54 | 59.52 | 59.53 | 628,301 | +0.01(+0.02%) |
Mar 19, 2024 | 59.50 | 59.53 | 59.50 | 59.52 | 496,361 | +0.03(+0.05%) |
Mar 18, 2024 | 59.49 | 59.51 | 59.49 | 59.49 | 699,511 | +0.01(+0.02%) |
Mar 15, 2024 | 59.47 | 59.51 | 59.47 | 59.48 | 994,357 | +0.00(+0.00%) |
Mar 14, 2024 | 59.49 | 59.49 | 59.48 | 59.48 | 958,130 | +0.01(+0.02%) |
Mar 13, 2024 | 59.48 | 59.49 | 59.47 | 59.47 | 1,383,271 | +0.01(+0.02%) |
Mar 12, 2024 | 59.48 | 59.49 | 59.46 | 59.46 | 465,565 | -0.03(-0.05%) |
Mar 11, 2024 | 59.51 | 59.51 | 59.48 | 59.49 | 836,824 | +0.01(+0.02%) |
Mar 08, 2024 | 59.47 | 59.49 | 59.47 | 59.48 | 1,183,718 | +0.01(+0.02%) |
Mar 07, 2024 | 59.45 | 59.47 | 59.44 | 59.47 | 763,211 | +0.04(+0.07%) |
Mar 06, 2024 | 59.43 | 59.44 | 59.42 | 59.43 | 764,668 | +0.02(+0.03%) |
Mar 05, 2024 | 59.42 | 59.43 | 59.41 | 59.41 | 909,677 | +0.01(+0.02%) |
Mar 04, 2024 | 59.39 | 59.41 | 59.39 | 59.40 | 1,277,949 | +0.01(+0.02%) |
Mar 01, 2024 | 59.37 | 59.43 | 59.37 | 59.39 | 919,427 | +0.02(+0.03%) |
Feb 29, 2024 | 59.37 | 59.38 | 59.36 | 59.37 | 900,412 | -0.22(-0.37%) |
Feb 28, 2024 | 59.58 | 59.59 | 59.57 | 59.59 | 571,898 | +0.03(+0.05%) |
Feb 27, 2024 | 59.56 | 59.58 | 59.56 | 59.56 | 1,077,002 | -0.02(-0.03%) |
Feb 26, 2024 | 59.57 | 59.59 | 59.57 | 59.58 | 674,788 | +0.01(+0.02%) |
Feb 23, 2024 | 59.56 | 59.57 | 59.56 | 59.57 | 720,604 | +0.02(+0.03%) |
Feb 22, 2024 | 59.55 | 59.56 | 59.55 | 59.55 | 835,354 | +0.01(+0.02%) |
Feb 21, 2024 | 59.55 | 59.57 | 59.54 | 59.54 | 402,684 | -0.01(-0.02%) |
Feb 20, 2024 | 59.54 | 59.56 | 59.54 | 59.55 | 884,842 | +0.02(+0.03%) |
Feb 16, 2024 | 59.52 | 59.53 | 59.51 | 59.53 | 746,567 | +0.00(+0.00%) |
Feb 15, 2024 | 59.52 | 59.54 | 59.52 | 59.53 | 655,830 | +0.04(+0.07%) |
Feb 14, 2024 | 59.48 | 59.50 | 59.48 | 59.49 | 1,140,344 | +0.02(+0.03%) |
Feb 13, 2024 | 59.50 | 59.50 | 59.47 | 59.47 | 785,320 | -0.02(-0.04%) |
Feb 12, 2024 | 59.52 | 59.52 | 59.49 | 59.50 | 737,331 | +0.01(+0.01%) |
Feb 09, 2024 | 59.47 | 59.49 | 59.47 | 59.49 | 1,321,359 | +0.01(+0.02%) |
Feb 08, 2024 | 59.47 | 59.49 | 59.47 | 59.48 | 688,651 | +0.01(+0.02%) |
Feb 07, 2024 | 59.46 | 59.49 | 59.46 | 59.47 | 737,535 | +0.00(+0.00%) |
Feb 06, 2024 | 59.46 | 59.47 | 59.45 | 59.47 | 731,355 | +0.02(+0.03%) |
Feb 05, 2024 | 59.45 | 59.45 | 59.43 | 59.45 | 1,694,465 | +0.00(+0.00%) |
Feb 02, 2024 | 59.47 | 59.47 | 59.44 | 59.45 | 1,524,489 | -0.03(-0.05%) |