Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 59.65 | 60.50 | 59.30 | 59.68 | 719,457 | -0.02(-0.03%) |
Apr 22, 2024 | 60.40 | 60.80 | 59.47 | 59.70 | 687,250 | -0.39(-0.65%) |
Apr 19, 2024 | 59.10 | 60.48 | 58.50 | 60.09 | 754,298 | +0.87(+1.47%) |
Apr 18, 2024 | 60.59 | 60.68 | 59.17 | 59.22 | 868,783 | -1.14(-1.89%) |
Apr 17, 2024 | 62.65 | 62.65 | 60.01 | 60.36 | 751,108 | -1.54(-2.49%) |
Apr 16, 2024 | 60.29 | 61.97 | 60.03 | 61.90 | 546,198 | +1.57(+2.60%) |
Apr 15, 2024 | 60.52 | 60.86 | 60.01 | 60.33 | 677,100 | -0.13(-0.22%) |
Apr 12, 2024 | 60.86 | 61.54 | 60.24 | 60.46 | 589,633 | -0.46(-0.76%) |
Apr 11, 2024 | 61.61 | 61.88 | 59.65 | 60.92 | 660,729 | -0.59(-0.96%) |
Apr 10, 2024 | 62.11 | 62.19 | 60.70 | 61.51 | 587,664 | -0.95(-1.52%) |
Apr 09, 2024 | 63.15 | 63.46 | 61.87 | 62.46 | 596,566 | -0.46(-0.73%) |
Apr 08, 2024 | 63.00 | 64.36 | 62.71 | 62.92 | 629,837 | +0.02(+0.03%) |
Apr 05, 2024 | 62.88 | 64.76 | 62.52 | 62.90 | 1,232,797 | +0.10(+0.16%) |
Apr 04, 2024 | 61.09 | 62.90 | 59.96 | 62.80 | 931,320 | +1.76(+2.88%) |
Apr 03, 2024 | 61.80 | 63.14 | 60.35 | 61.04 | 2,223,024 | +2.13(+3.62%) |
Apr 02, 2024 | 58.29 | 59.15 | 55.00 | 58.91 | 2,051,593 | +0.36(+0.61%) |
Apr 01, 2024 | 58.99 | 59.18 | 58.10 | 58.55 | 595,525 | -0.30(-0.51%) |
Mar 28, 2024 | 58.75 | 58.80 | 58.44 | 58.85 | 670,570 | +0.23(+0.39%) |
Mar 27, 2024 | 59.91 | 60.00 | 58.16 | 58.62 | 650,602 | -0.84(-1.41%) |
Mar 26, 2024 | 59.72 | 59.72 | 58.82 | 59.46 | 609,479 | -0.14(-0.23%) |
Mar 25, 2024 | 61.22 | 61.55 | 59.47 | 59.60 | 654,100 | -1.57(-2.57%) |
Mar 22, 2024 | 62.58 | 62.58 | 61.01 | 61.17 | 674,042 | -0.67(-1.08%) |
Mar 21, 2024 | 61.89 | 62.35 | 61.30 | 61.84 | 502,800 | +0.19(+0.31%) |
Mar 20, 2024 | 60.92 | 61.90 | 60.38 | 61.65 | 662,913 | +0.93(+1.53%) |
Mar 19, 2024 | 60.06 | 60.77 | 59.56 | 60.72 | 426,366 | +0.28(+0.46%) |
Mar 18, 2024 | 59.43 | 60.84 | 59.19 | 60.44 | 585,082 | +1.03(+1.73%) |
Mar 15, 2024 | 59.04 | 60.09 | 59.04 | 59.41 | 3,003,504 | +0.01(+0.02%) |
Mar 14, 2024 | 59.26 | 59.74 | 59.01 | 59.40 | 515,540 | +0.00(+0.00%) |
Mar 13, 2024 | 59.47 | 60.50 | 59.26 | 59.40 | 736,155 | +0.06(+0.10%) |
Mar 12, 2024 | 58.99 | 60.85 | 58.94 | 59.34 | 939,377 | +0.85(+1.45%) |
Mar 11, 2024 | 58.41 | 58.99 | 58.20 | 58.49 | 593,382 | +0.65(+1.12%) |
Mar 08, 2024 | 57.85 | 58.41 | 57.51 | 57.84 | 367,389 | +0.30(+0.52%) |
Mar 07, 2024 | 57.54 | 57.87 | 56.86 | 57.54 | 385,548 | +0.37(+0.65%) |
Mar 06, 2024 | 57.26 | 57.54 | 56.48 | 57.17 | 396,297 | +0.32(+0.56%) |
Mar 05, 2024 | 56.81 | 57.90 | 56.16 | 56.85 | 478,050 | +0.19(+0.34%) |
Mar 04, 2024 | 55.81 | 57.12 | 55.81 | 56.66 | 533,928 | +0.86(+1.54%) |
Mar 01, 2024 | 58.13 | 58.13 | 54.88 | 55.80 | 676,811 | -1.69(-2.94%) |
Feb 29, 2024 | 58.03 | 58.34 | 56.78 | 57.49 | 420,294 | +0.09(+0.16%) |
Feb 28, 2024 | 57.68 | 58.28 | 57.20 | 57.40 | 370,867 | -0.55(-0.95%) |
Feb 27, 2024 | 58.58 | 58.85 | 57.55 | 57.95 | 392,221 | -0.49(-0.84%) |
Feb 26, 2024 | 57.42 | 58.54 | 56.92 | 58.44 | 455,968 | +1.02(+1.78%) |
Feb 23, 2024 | 57.09 | 57.55 | 56.95 | 57.42 | 325,826 | +0.01(+0.02%) |
Feb 22, 2024 | 57.14 | 57.52 | 56.02 | 57.41 | 486,761 | +0.11(+0.20%) |
Feb 21, 2024 | 57.97 | 58.33 | 57.07 | 57.30 | 578,514 | -1.02(-1.76%) |
Feb 20, 2024 | 56.80 | 60.07 | 56.67 | 58.32 | 611,301 | +0.99(+1.74%) |
Feb 16, 2024 | 56.86 | 57.70 | 56.38 | 57.33 | 358,048 | +0.23(+0.41%) |
Feb 15, 2024 | 56.17 | 57.40 | 56.05 | 57.09 | 447,788 | +1.21(+2.16%) |
Feb 14, 2024 | 55.17 | 55.97 | 54.89 | 55.88 | 437,226 | +0.92(+1.68%) |
Feb 13, 2024 | 55.18 | 55.92 | 54.53 | 54.96 | 493,697 | -1.13(-2.01%) |
Feb 12, 2024 | 55.73 | 56.50 | 55.73 | 56.09 | 468,944 | +0.53(+0.95%) |
Feb 09, 2024 | 55.45 | 55.77 | 55.00 | 55.56 | 317,914 | +0.06(+0.11%) |
Feb 08, 2024 | 55.76 | 56.00 | 54.80 | 55.50 | 383,608 | -0.26(-0.47%) |
Feb 07, 2024 | 55.88 | 56.02 | 55.12 | 55.76 | 441,099 | -0.41(-0.73%) |
Feb 06, 2024 | 55.71 | 56.30 | 55.54 | 56.17 | 374,152 | +0.29(+0.52%) |
Feb 05, 2024 | 56.94 | 56.94 | 55.77 | 55.88 | 410,030 | -1.06(-1.86%) |
Feb 02, 2024 | 56.06 | 57.10 | 55.68 | 56.94 | 541,773 | +0.84(+1.50%) |