Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 60.66 | 60.77 | 60.30 | 60.63 | 2,959,907 | +0.71(+1.18%) |
May 02, 2024 | 59.78 | 59.99 | 59.22 | 59.92 | 2,385,251 | +0.58(+0.98%) |
May 01, 2024 | 59.46 | 60.26 | 59.25 | 59.34 | 2,221,243 | -0.19(-0.32%) |
Apr 30, 2024 | 60.31 | 60.40 | 59.51 | 59.53 | 1,332,289 | -0.95(-1.57%) |
Apr 29, 2024 | 60.50 | 60.55 | 60.14 | 60.48 | 1,007,212 | +0.20(+0.33%) |
Apr 26, 2024 | 60.06 | 60.44 | 59.96 | 60.28 | 1,049,935 | +0.55(+0.92%) |
Apr 25, 2024 | 59.13 | 59.79 | 58.97 | 59.73 | 1,130,067 | -0.15(-0.25%) |
Apr 24, 2024 | 60.09 | 60.16 | 59.63 | 59.88 | 1,223,257 | -0.09(-0.15%) |
Apr 23, 2024 | 59.50 | 60.01 | 59.41 | 59.97 | 1,332,397 | +0.81(+1.37%) |
Apr 22, 2024 | 59.02 | 59.53 | 58.70 | 59.16 | 1,370,643 | +0.46(+0.78%) |
Apr 19, 2024 | 59.11 | 59.30 | 58.51 | 58.70 | 2,110,944 | -0.46(-0.78%) |
Apr 18, 2024 | 59.44 | 59.74 | 59.08 | 59.16 | 1,917,396 | -0.17(-0.29%) |
Apr 17, 2024 | 59.94 | 59.99 | 59.13 | 59.33 | 1,867,080 | -0.31(-0.52%) |
Apr 16, 2024 | 59.83 | 60.01 | 59.51 | 59.64 | 2,414,232 | -0.17(-0.28%) |
Apr 15, 2024 | 61.05 | 61.09 | 59.68 | 59.81 | 1,925,278 | -0.79(-1.30%) |
Apr 12, 2024 | 61.04 | 61.16 | 60.37 | 60.60 | 1,601,495 | -0.87(-1.42%) |
Apr 11, 2024 | 61.20 | 61.61 | 60.75 | 61.47 | 1,444,303 | +0.46(+0.75%) |
Apr 10, 2024 | 60.86 | 61.23 | 60.76 | 61.01 | 2,257,290 | -0.63(-1.02%) |
Apr 09, 2024 | 61.76 | 61.79 | 61.03 | 61.64 | 1,226,273 | +0.10(+0.16%) |
Apr 08, 2024 | 61.61 | 61.72 | 61.46 | 61.54 | 1,062,640 | +0.02(+0.03%) |
Apr 05, 2024 | 61.02 | 61.74 | 60.98 | 61.52 | 1,398,560 | +0.63(+1.03%) |
Apr 04, 2024 | 62.05 | 62.15 | 60.83 | 60.89 | 1,896,054 | -0.75(-1.22%) |
Apr 03, 2024 | 61.39 | 61.79 | 61.39 | 61.64 | 1,198,673 | +0.10(+0.16%) |
Apr 02, 2024 | 61.45 | 61.55 | 61.26 | 61.54 | 1,338,614 | -0.44(-0.71%) |
Apr 01, 2024 | 62.17 | 62.21 | 61.81 | 61.98 | 1,400,373 | -0.08(-0.13%) |
Mar 28, 2024 | 62.07 | 62.24 | 62.05 | 62.06 | 2,017,875 | -0.02(-0.03%) |
Mar 27, 2024 | 61.89 | 62.08 | 61.65 | 62.08 | 1,643,284 | +0.52(+0.84%) |
Mar 26, 2024 | 61.88 | 61.89 | 61.52 | 61.56 | 1,578,554 | -0.13(-0.21%) |
Mar 25, 2024 | 61.69 | 61.81 | 61.65 | 61.69 | 1,171,909 | -0.16(-0.26%) |
Mar 22, 2024 | 61.96 | 61.98 | 61.79 | 61.85 | 1,103,782 | -0.13(-0.21%) |
Mar 21, 2024 | 62.07 | 62.18 | 61.93 | 61.98 | 2,137,527 | +0.25(+0.40%) |
Mar 20, 2024 | 61.17 | 61.76 | 61.07 | 61.73 | 3,071,192 | +0.58(+0.94%) |
Mar 19, 2024 | 60.67 | 61.17 | 60.60 | 61.15 | 1,395,307 | +0.30(+0.49%) |
Mar 18, 2024 | 60.91 | 61.09 | 60.76 | 60.86 | 1,055,563 | +0.39(+0.64%) |
Mar 15, 2024 | 60.41 | 60.70 | 60.29 | 60.47 | 1,516,610 | -0.40(-0.66%) |
Mar 14, 2024 | 61.17 | 61.17 | 60.51 | 60.87 | 1,270,119 | -0.20(-0.33%) |
Mar 13, 2024 | 61.11 | 61.20 | 60.87 | 61.06 | 1,046,379 | -0.07(-0.11%) |
Mar 12, 2024 | 60.76 | 61.18 | 60.43 | 61.13 | 1,378,516 | +0.65(+1.07%) |
Mar 11, 2024 | 60.42 | 60.56 | 60.16 | 60.49 | 1,258,289 | -0.08(-0.13%) |
Mar 08, 2024 | 61.03 | 61.33 | 60.48 | 60.57 | 1,451,565 | -0.38(-0.62%) |
Mar 07, 2024 | 60.69 | 61.04 | 60.61 | 60.94 | 2,679,201 | +0.61(+1.01%) |
Mar 06, 2024 | 60.43 | 60.59 | 60.16 | 60.34 | 1,908,740 | +0.33(+0.55%) |
Mar 05, 2024 | 60.37 | 60.40 | 59.71 | 60.01 | 1,392,855 | -0.62(-1.02%) |
Mar 04, 2024 | 60.58 | 60.84 | 60.57 | 60.63 | 1,383,610 | -0.05(-0.08%) |