Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.27 | 60.54 | 60.15 | 60.15 | 259,040 | -0.18(-0.30%) |
Apr 29, 2024 | 60.43 | 60.50 | 60.30 | 60.33 | 142,488 | +0.02(+0.03%) |
Apr 26, 2024 | 60.40 | 60.45 | 60.30 | 60.31 | 130,811 | +0.03(+0.05%) |
Apr 25, 2024 | 60.38 | 60.38 | 60.08 | 60.28 | 95,140 | -0.08(-0.13%) |
Apr 24, 2024 | 60.21 | 60.53 | 60.21 | 60.36 | 138,423 | -0.11(-0.18%) |
Apr 23, 2024 | 60.12 | 60.53 | 59.84 | 60.47 | 96,486 | +0.40(+0.67%) |
Apr 22, 2024 | 60.30 | 60.47 | 59.96 | 60.07 | 292,200 | -0.18(-0.30%) |
Apr 19, 2024 | 60.32 | 60.42 | 60.09 | 60.25 | 164,166 | -0.10(-0.17%) |
Apr 18, 2024 | 60.44 | 60.49 | 60.10 | 60.35 | 299,143 | -0.08(-0.13%) |
Apr 17, 2024 | 60.65 | 60.68 | 60.35 | 60.43 | 462,285 | -0.10(-0.17%) |
Apr 16, 2024 | 60.53 | 60.65 | 60.51 | 60.53 | 196,381 | -0.13(-0.21%) |
Apr 15, 2024 | 60.63 | 60.79 | 60.48 | 60.66 | 206,786 | +0.00(+0.00%) |
Apr 12, 2024 | 60.55 | 60.69 | 60.38 | 60.66 | 189,253 | -0.02(-0.03%) |
Apr 11, 2024 | 60.44 | 60.85 | 60.41 | 60.68 | 332,854 | +0.27(+0.45%) |
Apr 10, 2024 | 60.30 | 60.56 | 60.25 | 60.41 | 492,469 | -0.09(-0.15%) |
Apr 09, 2024 | 60.54 | 60.64 | 60.48 | 60.50 | 136,550 | +0.01(+0.02%) |
Apr 08, 2024 | 60.48 | 60.70 | 60.40 | 60.49 | 151,854 | +0.05(+0.08%) |
Apr 05, 2024 | 60.43 | 60.62 | 60.39 | 60.44 | 74,785 | +0.04(+0.07%) |
Apr 04, 2024 | 60.67 | 60.68 | 60.38 | 60.40 | 318,134 | -0.23(-0.38%) |
Apr 03, 2024 | 60.24 | 60.86 | 60.21 | 60.63 | 335,436 | +0.45(+0.75%) |
Apr 02, 2024 | 60.18 | 60.32 | 60.17 | 60.18 | 282,364 | -0.02(-0.03%) |
Apr 01, 2024 | 60.15 | 60.25 | 60.13 | 60.20 | 254,792 | +0.08(+0.13%) |
Mar 28, 2024 | 60.13 | 60.18 | 60.09 | 60.12 | 334,212 | -0.02(-0.03%) |
Mar 27, 2024 | 60.17 | 60.17 | 60.10 | 60.14 | 200,082 | -0.02(-0.03%) |
Mar 26, 2024 | 60.10 | 60.24 | 60.09 | 60.16 | 366,952 | +0.07(+0.12%) |
Mar 25, 2024 | 60.03 | 60.27 | 60.03 | 60.09 | 169,204 | +0.06(+0.10%) |
Mar 22, 2024 | 60.00 | 60.23 | 60.00 | 60.03 | 151,950 | +0.02(+0.03%) |
Mar 21, 2024 | 59.92 | 60.12 | 59.92 | 60.01 | 267,263 | +0.03(+0.05%) |
Mar 20, 2024 | 59.88 | 60.02 | 59.82 | 59.98 | 252,268 | +0.03(+0.05%) |
Mar 19, 2024 | 59.50 | 59.95 | 59.47 | 59.95 | 341,411 | +0.53(+0.89%) |
Mar 18, 2024 | 59.55 | 59.59 | 59.37 | 59.42 | 176,012 | +0.02(+0.03%) |
Mar 15, 2024 | 59.37 | 59.70 | 59.31 | 59.40 | 276,680 | -0.18(-0.30%) |
Mar 14, 2024 | 59.46 | 59.60 | 59.27 | 59.58 | 273,285 | +0.04(+0.07%) |
Mar 13, 2024 | 59.41 | 59.57 | 59.39 | 59.54 | 160,638 | +0.14(+0.24%) |
Mar 12, 2024 | 59.40 | 59.51 | 59.20 | 59.40 | 203,496 | -0.02(-0.03%) |
Mar 11, 2024 | 59.41 | 59.53 | 59.21 | 59.42 | 99,924 | +0.07(+0.12%) |
Mar 08, 2024 | 59.55 | 59.76 | 59.25 | 59.35 | 101,758 | -0.11(-0.18%) |
Mar 07, 2024 | 59.42 | 59.56 | 59.20 | 59.46 | 124,185 | +0.31(+0.52%) |
Mar 06, 2024 | 59.51 | 59.69 | 59.15 | 59.15 | 286,592 | -0.25(-0.42%) |
Mar 05, 2024 | 59.53 | 59.74 | 59.40 | 59.40 | 380,335 | -0.10(-0.17%) |
Mar 04, 2024 | 59.68 | 59.75 | 59.43 | 59.50 | 160,646 | -0.06(-0.10%) |
Mar 01, 2024 | 59.68 | 59.74 | 59.36 | 59.56 | 141,450 | +0.13(+0.22%) |
Feb 29, 2024 | 59.65 | 59.90 | 59.26 | 59.43 | 156,422 | +0.10(+0.17%) |
Feb 28, 2024 | 59.43 | 59.53 | 59.32 | 59.33 | 154,525 | -0.20(-0.33%) |
Feb 27, 2024 | 59.39 | 59.59 | 59.35 | 59.53 | 123,694 | +0.00(+0.00%) |
Feb 26, 2024 | 59.34 | 59.53 | 59.28 | 59.53 | 72,221 | +0.17(+0.29%) |
Feb 23, 2024 | 59.46 | 59.56 | 59.23 | 59.36 | 119,606 | -0.17(-0.28%) |
Feb 22, 2024 | 59.52 | 59.53 | 59.39 | 59.53 | 101,769 | +0.01(+0.02%) |
Feb 21, 2024 | 59.30 | 59.53 | 59.23 | 59.52 | 111,032 | +0.19(+0.32%) |
Feb 20, 2024 | 59.43 | 59.56 | 59.14 | 59.33 | 127,579 | -0.18(-0.30%) |
Feb 16, 2024 | 59.48 | 59.68 | 59.33 | 59.51 | 143,180 | +0.03(+0.05%) |
Feb 15, 2024 | 59.48 | 59.63 | 59.30 | 59.48 | 145,137 | +0.10(+0.17%) |
Feb 14, 2024 | 59.48 | 59.53 | 59.20 | 59.38 | 993,458 | +0.10(+0.17%) |
Feb 13, 2024 | 59.18 | 59.51 | 59.18 | 59.28 | 269,983 | +0.03(+0.05%) |
Feb 12, 2024 | 59.72 | 59.87 | 59.17 | 59.25 | 371,452 | -0.24(-0.40%) |
Feb 09, 2024 | 59.46 | 59.73 | 59.28 | 59.49 | 149,328 | +0.16(+0.27%) |
Feb 08, 2024 | 59.30 | 59.76 | 59.30 | 59.33 | 167,455 | +0.05(+0.08%) |
Feb 07, 2024 | 59.39 | 59.73 | 59.21 | 59.28 | 315,769 | -0.15(-0.25%) |
Feb 06, 2024 | 59.53 | 59.93 | 59.28 | 59.43 | 1,263,279 | -0.35(-0.58%) |
Feb 05, 2024 | 59.55 | 60.03 | 59.11 | 59.78 | 1,973,360 | +3.88(+6.93%) |
Feb 02, 2024 | 54.84 | 56.39 | 54.84 | 55.90 | 58,621 | +0.35(+0.63%) |