Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 61.31 | 64.22 | 61.31 | 62.93 | 1,600,323 | +1.59(+2.59%) |
Apr 22, 2024 | 60.45 | 61.73 | 59.94 | 61.34 | 1,159,491 | +1.14(+1.89%) |
Apr 19, 2024 | 58.85 | 60.26 | 58.85 | 60.20 | 1,446,314 | +1.51(+2.57%) |
Apr 18, 2024 | 58.43 | 58.81 | 57.72 | 58.69 | 955,828 | +0.74(+1.28%) |
Apr 17, 2024 | 58.12 | 59.07 | 57.85 | 57.95 | 1,424,682 | -0.03(-0.05%) |
Apr 16, 2024 | 58.21 | 58.45 | 57.06 | 57.98 | 1,474,362 | -0.69(-1.18%) |
Apr 15, 2024 | 61.21 | 61.41 | 58.30 | 58.67 | 1,333,915 | -1.94(-3.20%) |
Apr 12, 2024 | 61.65 | 62.18 | 60.23 | 60.61 | 1,122,307 | -1.42(-2.29%) |
Apr 11, 2024 | 61.87 | 62.74 | 61.13 | 62.03 | 882,358 | +0.70(+1.14%) |
Apr 10, 2024 | 62.80 | 62.96 | 60.80 | 61.33 | 1,455,259 | -3.97(-6.08%) |
Apr 09, 2024 | 63.40 | 65.47 | 63.11 | 65.30 | 1,415,695 | +2.06(+3.26%) |
Apr 08, 2024 | 62.05 | 63.75 | 61.85 | 63.24 | 853,939 | +1.89(+3.08%) |
Apr 05, 2024 | 61.00 | 61.73 | 60.38 | 61.35 | 1,089,264 | -0.07(-0.11%) |
Apr 04, 2024 | 63.49 | 63.76 | 61.22 | 61.42 | 1,525,833 | -1.29(-2.06%) |
Apr 03, 2024 | 61.77 | 62.86 | 61.59 | 62.71 | 943,595 | +0.60(+0.97%) |
Apr 02, 2024 | 62.47 | 62.47 | 61.39 | 62.11 | 1,461,684 | -1.18(-1.86%) |
Apr 01, 2024 | 65.35 | 65.50 | 63.13 | 63.29 | 775,064 | -2.02(-3.09%) |
Mar 28, 2024 | 63.62 | 65.53 | 65.32 | 65.31 | 1,834,114 | +2.16(+3.42%) |
Mar 27, 2024 | 60.88 | 63.27 | 60.75 | 63.15 | 1,228,319 | +3.06(+5.09%) |
Mar 26, 2024 | 62.20 | 62.27 | 59.96 | 60.09 | 1,790,658 | -1.79(-2.89%) |
Mar 25, 2024 | 62.55 | 63.38 | 61.76 | 61.88 | 1,761,342 | -0.37(-0.60%) |
Mar 22, 2024 | 64.83 | 65.49 | 62.20 | 62.25 | 1,404,456 | -2.79(-4.30%) |
Mar 21, 2024 | 63.97 | 65.88 | 63.91 | 65.05 | 1,348,128 | +1.63(+2.58%) |
Mar 20, 2024 | 61.55 | 63.80 | 61.13 | 63.42 | 1,046,798 | +1.41(+2.27%) |
Mar 19, 2024 | 61.50 | 62.12 | 60.76 | 62.01 | 1,191,045 | +0.19(+0.30%) |
Mar 18, 2024 | 62.02 | 62.26 | 61.43 | 61.82 | 1,046,039 | +0.23(+0.37%) |
Mar 15, 2024 | 60.64 | 62.28 | 60.64 | 61.60 | 2,292,489 | +0.00(+0.00%) |
Mar 14, 2024 | 62.94 | 63.10 | 60.97 | 61.60 | 1,268,783 | -1.63(-2.58%) |
Mar 13, 2024 | 62.46 | 63.47 | 62.46 | 63.23 | 1,213,226 | +0.66(+1.05%) |
Mar 12, 2024 | 62.55 | 63.30 | 61.65 | 62.57 | 741,866 | -0.24(-0.38%) |
Mar 11, 2024 | 62.59 | 63.59 | 62.31 | 62.81 | 851,689 | -0.11(-0.17%) |
Mar 08, 2024 | 63.24 | 63.93 | 62.67 | 62.91 | 1,055,219 | +0.78(+1.25%) |
Mar 07, 2024 | 62.75 | 62.83 | 61.56 | 62.14 | 1,543,630 | +0.03(+0.05%) |
Mar 06, 2024 | 64.50 | 64.50 | 60.94 | 62.11 | 2,806,285 | -1.46(-2.29%) |
Mar 05, 2024 | 64.17 | 65.30 | 63.47 | 63.56 | 1,575,047 | -1.19(-1.84%) |
Mar 04, 2024 | 64.93 | 65.27 | 63.96 | 64.75 | 940,933 | -0.43(-0.66%) |
Mar 01, 2024 | 63.59 | 65.36 | 62.73 | 65.19 | 1,473,532 | +1.51(+2.36%) |
Feb 29, 2024 | 63.92 | 65.11 | 63.53 | 63.68 | 2,154,439 | +0.89(+1.41%) |
Feb 28, 2024 | 63.33 | 64.27 | 62.80 | 62.80 | 1,148,959 | -1.08(-1.69%) |
Feb 27, 2024 | 63.81 | 64.53 | 63.49 | 63.88 | 855,748 | +0.83(+1.31%) |
Feb 26, 2024 | 63.79 | 64.43 | 62.71 | 63.05 | 951,882 | -0.93(-1.46%) |
Feb 23, 2024 | 64.34 | 64.73 | 63.90 | 63.99 | 837,944 | -0.39(-0.61%) |
Feb 22, 2024 | 65.09 | 66.10 | 64.33 | 64.38 | 1,412,941 | -0.29(-0.44%) |
Feb 21, 2024 | 64.70 | 65.20 | 64.12 | 64.67 | 1,319,073 | -0.30(-0.47%) |
Feb 20, 2024 | 65.09 | 65.92 | 64.47 | 64.97 | 1,571,298 | -1.31(-1.97%) |
Feb 16, 2024 | 64.24 | 67.03 | 63.77 | 66.28 | 1,785,706 | +0.64(+0.97%) |
Feb 15, 2024 | 63.10 | 65.70 | 62.96 | 65.64 | 1,310,336 | +3.43(+5.52%) |
Feb 14, 2024 | 62.58 | 62.84 | 61.76 | 62.21 | 1,339,116 | +0.67(+1.09%) |
Feb 13, 2024 | 61.78 | 61.86 | 59.78 | 61.54 | 1,921,252 | -2.85(-4.43%) |
Feb 12, 2024 | 63.57 | 64.88 | 63.51 | 64.39 | 1,495,547 | +1.24(+1.96%) |
Feb 09, 2024 | 63.81 | 64.31 | 62.58 | 63.15 | 1,356,024 | -0.88(-1.37%) |
Feb 08, 2024 | 62.54 | 64.38 | 62.50 | 64.03 | 1,182,690 | +1.28(+2.04%) |
Feb 07, 2024 | 62.62 | 63.20 | 61.90 | 62.75 | 1,478,874 | +0.45(+0.73%) |
Feb 06, 2024 | 61.32 | 62.77 | 61.04 | 62.29 | 1,593,923 | +0.65(+1.05%) |
Feb 05, 2024 | 61.44 | 62.37 | 60.97 | 61.64 | 1,631,003 | -1.02(-1.63%) |
Feb 02, 2024 | 62.10 | 63.02 | 60.87 | 62.67 | 2,382,665 | -1.57(-2.45%) |