Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 61.73 | 62.24 | 61.53 | 62.12 | 25,247 | -0.27(-0.43%) |
Apr 24, 2024 | 62.41 | 62.49 | 62.05 | 62.39 | 21,983 | +0.07(+0.12%) |
Apr 23, 2024 | 61.91 | 62.42 | 61.91 | 62.32 | 27,988 | +0.67(+1.08%) |
Apr 22, 2024 | 61.46 | 61.95 | 61.25 | 61.65 | 22,247 | +0.50(+0.82%) |
Apr 19, 2024 | 61.39 | 61.48 | 61.01 | 61.15 | 22,516 | -0.24(-0.39%) |
Apr 18, 2024 | 61.69 | 61.87 | 61.32 | 61.39 | 20,122 | -0.08(-0.13%) |
Apr 17, 2024 | 62.06 | 62.06 | 61.46 | 61.47 | 20,006 | -0.38(-0.61%) |
Apr 16, 2024 | 62.08 | 62.11 | 61.68 | 61.85 | 32,959 | -0.17(-0.28%) |
Apr 15, 2024 | 63.17 | 63.17 | 61.96 | 62.02 | 15,839 | -0.70(-1.12%) |
Apr 12, 2024 | 63.22 | 63.26 | 62.52 | 62.72 | 17,580 | -0.91(-1.43%) |
Apr 11, 2024 | 63.62 | 63.77 | 63.10 | 63.63 | 148,179 | +0.22(+0.35%) |
Apr 10, 2024 | 63.32 | 63.65 | 63.13 | 63.41 | 27,834 | -0.75(-1.17%) |
Apr 09, 2024 | 64.27 | 64.30 | 63.59 | 64.16 | 20,518 | +0.09(+0.14%) |
Apr 08, 2024 | 64.12 | 64.22 | 64.04 | 64.07 | 17,436 | +0.03(+0.05%) |
Apr 05, 2024 | 63.54 | 64.22 | 63.54 | 64.04 | 29,443 | +0.66(+1.04%) |
Apr 04, 2024 | 64.57 | 64.64 | 63.38 | 63.38 | 104,958 | -0.78(-1.21%) |
Apr 03, 2024 | 63.92 | 64.30 | 63.92 | 64.16 | 33,423 | +0.15(+0.23%) |
Apr 02, 2024 | 64.00 | 64.04 | 63.80 | 64.01 | 26,647 | -0.51(-0.79%) |
Apr 01, 2024 | 64.81 | 64.81 | 64.42 | 64.52 | 21,149 | -0.24(-0.37%) |
Mar 28, 2024 | 64.65 | 64.83 | 64.65 | 64.76 | 33,624 | +0.20(+0.31%) |
Mar 27, 2024 | 64.28 | 64.56 | 64.13 | 64.56 | 28,764 | +0.66(+1.03%) |
Mar 26, 2024 | 64.12 | 64.19 | 63.90 | 63.90 | 21,396 | -0.07(-0.11%) |
Mar 25, 2024 | 64.09 | 64.12 | 63.97 | 63.97 | 15,557 | -0.22(-0.34%) |
Mar 22, 2024 | 64.41 | 64.41 | 64.16 | 64.19 | 18,068 | -0.20(-0.31%) |
Mar 21, 2024 | 64.43 | 64.58 | 64.39 | 64.39 | 21,316 | +0.38(+0.59%) |
Mar 20, 2024 | 63.43 | 64.07 | 63.43 | 64.01 | 13,721 | +0.57(+0.90%) |
Mar 19, 2024 | 63.02 | 63.46 | 63.01 | 63.44 | 24,681 | +0.32(+0.51%) |
Mar 18, 2024 | 63.25 | 63.31 | 63.09 | 63.12 | 12,274 | +0.30(+0.48%) |
Mar 15, 2024 | 62.69 | 63.03 | 62.69 | 62.82 | 19,518 | -0.27(-0.43%) |
Mar 14, 2024 | 63.47 | 63.47 | 62.75 | 63.09 | 23,387 | -0.28(-0.44%) |
Mar 13, 2024 | 63.45 | 63.53 | 63.28 | 63.37 | 19,630 | -0.05(-0.08%) |
Mar 12, 2024 | 63.07 | 63.45 | 62.90 | 63.42 | 18,153 | +0.55(+0.87%) |
Mar 11, 2024 | 62.76 | 62.92 | 62.54 | 62.87 | 22,063 | -0.07(-0.10%) |
Mar 08, 2024 | 63.39 | 63.51 | 62.93 | 62.94 | 18,481 | -0.34(-0.54%) |
Mar 07, 2024 | 63.10 | 63.37 | 63.07 | 63.28 | 31,729 | +0.59(+0.94%) |
Mar 06, 2024 | 62.74 | 62.92 | 62.53 | 62.69 | 33,344 | +0.40(+0.64%) |
Mar 05, 2024 | 62.61 | 62.77 | 62.07 | 62.29 | 34,258 | -0.55(-0.88%) |
Mar 04, 2024 | 62.80 | 63.04 | 62.78 | 62.84 | 23,535 | +0.02(+0.03%) |
Mar 01, 2024 | 62.43 | 62.85 | 62.32 | 62.82 | 18,010 | +0.52(+0.83%) |
Feb 29, 2024 | 62.30 | 62.45 | 62.11 | 62.30 | 17,406 | +0.27(+0.44%) |
Feb 28, 2024 | 61.94 | 62.12 | 61.90 | 62.03 | 16,091 | -0.06(-0.10%) |
Feb 27, 2024 | 62.08 | 62.12 | 61.89 | 62.09 | 17,277 | +0.14(+0.23%) |
Feb 26, 2024 | 62.18 | 62.19 | 61.94 | 61.95 | 19,687 | -0.19(-0.31%) |
Feb 23, 2024 | 62.20 | 62.25 | 62.05 | 62.14 | 25,977 | +0.11(+0.18%) |
Feb 22, 2024 | 61.60 | 62.12 | 61.54 | 62.03 | 38,151 | +1.03(+1.69%) |
Feb 21, 2024 | 60.79 | 61.00 | 60.61 | 61.00 | 24,444 | +0.08(+0.13%) |
Feb 20, 2024 | 61.00 | 61.00 | 60.71 | 60.92 | 51,462 | -0.27(-0.44%) |
Feb 16, 2024 | 61.43 | 61.59 | 61.19 | 61.19 | 14,651 | -0.28(-0.45%) |
Feb 15, 2024 | 61.07 | 61.51 | 61.07 | 61.47 | 18,812 | +0.50(+0.82%) |
Feb 14, 2024 | 60.69 | 61.00 | 60.54 | 60.97 | 26,691 | +0.58(+0.96%) |
Feb 13, 2024 | 60.45 | 60.57 | 59.96 | 60.39 | 30,039 | -0.87(-1.42%) |
Feb 12, 2024 | 61.23 | 61.55 | 61.23 | 61.26 | 8,503 | +0.09(+0.14%) |
Feb 09, 2024 | 60.95 | 61.21 | 60.93 | 61.17 | 37,760 | +0.25(+0.42%) |
Feb 08, 2024 | 60.79 | 60.93 | 60.70 | 60.92 | 45,125 | +0.14(+0.23%) |
Feb 07, 2024 | 60.64 | 60.85 | 60.50 | 60.78 | 33,655 | +0.45(+0.75%) |
Feb 06, 2024 | 60.23 | 60.36 | 60.20 | 60.33 | 35,482 | +0.15(+0.25%) |
Feb 05, 2024 | 60.34 | 60.34 | 59.94 | 60.18 | 27,266 | -0.35(-0.58%) |
Feb 02, 2024 | 60.06 | 60.71 | 60.05 | 60.53 | 21,271 | +0.47(+0.78%) |