Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 59.53 | 59.89 | 58.97 | 59.51 | 1,061,072 | -0.18(-0.30%) |
Apr 23, 2024 | 58.84 | 60.00 | 58.76 | 59.69 | 808,656 | +0.75(+1.27%) |
Apr 22, 2024 | 58.78 | 59.26 | 58.05 | 58.94 | 861,326 | +0.97(+1.67%) |
Apr 19, 2024 | 58.04 | 58.61 | 57.73 | 57.97 | 843,209 | +0.11(+0.19%) |
Apr 18, 2024 | 58.53 | 58.69 | 57.75 | 57.86 | 905,855 | -0.63(-1.08%) |
Apr 17, 2024 | 59.43 | 59.54 | 58.44 | 58.49 | 852,491 | -0.43(-0.73%) |
Apr 16, 2024 | 59.08 | 59.32 | 58.61 | 58.92 | 897,263 | -0.49(-0.82%) |
Apr 15, 2024 | 61.14 | 61.40 | 59.25 | 59.41 | 1,018,415 | -1.13(-1.87%) |
Apr 12, 2024 | 61.36 | 61.52 | 60.23 | 60.54 | 1,030,455 | -1.49(-2.40%) |
Apr 11, 2024 | 61.78 | 62.24 | 61.37 | 62.03 | 1,333,746 | +0.51(+0.83%) |
Apr 10, 2024 | 61.53 | 62.13 | 61.15 | 61.52 | 977,785 | -1.45(-2.30%) |
Apr 09, 2024 | 62.50 | 63.16 | 62.13 | 62.97 | 1,533,672 | +0.79(+1.27%) |
Apr 08, 2024 | 61.78 | 62.56 | 61.59 | 62.18 | 3,046,800 | +0.73(+1.19%) |
Apr 05, 2024 | 61.25 | 61.74 | 60.85 | 61.45 | 2,794,043 | -0.02(-0.03%) |
Apr 04, 2024 | 63.01 | 63.63 | 61.44 | 61.47 | 1,208,708 | -0.88(-1.41%) |
Apr 03, 2024 | 62.46 | 63.48 | 62.00 | 62.35 | 1,296,266 | -0.48(-0.76%) |
Apr 02, 2024 | 62.79 | 62.99 | 62.20 | 62.83 | 861,785 | -0.34(-0.54%) |
Apr 01, 2024 | 64.19 | 64.27 | 63.12 | 63.17 | 909,590 | -1.19(-1.85%) |
Mar 28, 2024 | 63.38 | 64.43 | 62.63 | 64.36 | 2,964,567 | +1.06(+1.67%) |
Mar 27, 2024 | 63.61 | 64.18 | 62.48 | 63.30 | 2,220,078 | -0.14(-0.22%) |
Mar 26, 2024 | 63.30 | 64.55 | 63.13 | 63.44 | 1,460,276 | +0.34(+0.54%) |
Mar 25, 2024 | 64.18 | 64.36 | 62.98 | 63.10 | 1,091,548 | -1.10(-1.71%) |
Mar 22, 2024 | 64.40 | 64.71 | 64.11 | 64.20 | 715,077 | -0.49(-0.76%) |
Mar 21, 2024 | 64.00 | 65.55 | 63.81 | 64.69 | 1,114,802 | +0.95(+1.49%) |
Mar 20, 2024 | 63.57 | 63.95 | 62.90 | 63.74 | 911,544 | +0.27(+0.43%) |
Mar 19, 2024 | 62.22 | 63.56 | 61.95 | 63.47 | 1,166,565 | +1.02(+1.63%) |
Mar 18, 2024 | 62.43 | 62.98 | 62.14 | 62.45 | 1,019,917 | +0.38(+0.61%) |
Mar 15, 2024 | 61.88 | 62.66 | 61.88 | 62.07 | 2,861,709 | -0.26(-0.42%) |
Mar 14, 2024 | 63.47 | 63.47 | 61.61 | 62.33 | 1,467,844 | -1.00(-1.58%) |
Mar 13, 2024 | 63.45 | 63.81 | 63.13 | 63.33 | 1,137,288 | -0.09(-0.14%) |
Mar 12, 2024 | 62.93 | 63.93 | 62.73 | 63.42 | 1,073,406 | +0.58(+0.92%) |
Mar 11, 2024 | 63.09 | 63.57 | 62.44 | 62.84 | 1,050,736 | -0.25(-0.40%) |
Mar 08, 2024 | 63.01 | 63.89 | 62.72 | 63.09 | 1,617,849 | +0.59(+0.94%) |
Mar 07, 2024 | 62.59 | 63.07 | 62.25 | 62.50 | 878,457 | +0.07(+0.11%) |
Mar 06, 2024 | 62.19 | 62.67 | 61.76 | 62.43 | 1,045,773 | +0.64(+1.04%) |
Mar 05, 2024 | 62.24 | 62.93 | 61.54 | 61.79 | 1,138,274 | -0.76(-1.22%) |
Mar 04, 2024 | 62.30 | 62.70 | 61.84 | 62.55 | 958,470 | +0.20(+0.32%) |
Mar 01, 2024 | 61.24 | 62.39 | 60.77 | 62.35 | 1,660,396 | +1.16(+1.90%) |
Feb 29, 2024 | 61.05 | 61.47 | 60.72 | 61.19 | 2,728,497 | +0.28(+0.46%) |
Feb 28, 2024 | 61.33 | 62.46 | 60.70 | 60.91 | 1,573,187 | -0.87(-1.41%) |
Feb 27, 2024 | 62.10 | 62.49 | 61.37 | 61.78 | 1,116,442 | -0.03(-0.05%) |
Feb 26, 2024 | 61.22 | 62.37 | 61.15 | 61.81 | 1,422,892 | +0.35(+0.57%) |
Feb 23, 2024 | 61.57 | 62.11 | 61.02 | 61.46 | 1,314,843 | +0.06(+0.10%) |
Feb 22, 2024 | 60.67 | 61.92 | 60.05 | 61.40 | 1,798,298 | +1.09(+1.81%) |
Feb 21, 2024 | 59.81 | 60.65 | 59.59 | 60.31 | 1,954,934 | +0.18(+0.30%) |
Feb 20, 2024 | 59.58 | 60.60 | 59.44 | 60.13 | 2,131,848 | -0.16(-0.27%) |
Feb 16, 2024 | 59.75 | 60.89 | 59.68 | 60.29 | 1,989,957 | +0.14(+0.23%) |
Feb 15, 2024 | 59.03 | 60.41 | 59.00 | 60.15 | 2,447,196 | +1.94(+3.33%) |
Feb 14, 2024 | 56.32 | 58.30 | 56.31 | 58.21 | 3,573,213 | +2.25(+4.02%) |
Feb 13, 2024 | 54.75 | 57.15 | 54.55 | 55.96 | 4,016,730 | +1.27(+2.32%) |
Feb 12, 2024 | 49.79 | 55.50 | 49.60 | 54.69 | 3,721,672 | +2.18(+4.15%) |
Feb 09, 2024 | 52.09 | 52.64 | 51.73 | 52.51 | 1,597,402 | +0.43(+0.83%) |
Feb 08, 2024 | 51.91 | 52.38 | 51.68 | 52.08 | 1,031,305 | +0.17(+0.33%) |
Feb 07, 2024 | 51.75 | 52.00 | 51.17 | 51.91 | 1,485,984 | +0.22(+0.43%) |
Feb 06, 2024 | 51.87 | 52.15 | 51.49 | 51.69 | 865,333 | +0.05(+0.10%) |
Feb 05, 2024 | 52.06 | 52.17 | 51.08 | 51.64 | 1,351,642 | -0.95(-1.81%) |
Feb 02, 2024 | 51.97 | 52.87 | 51.66 | 52.59 | 939,992 | +0.20(+0.38%) |