Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.62 | 60.62 | 60.26 | 60.26 | 279 | -0.89(-1.46%) |
Apr 29, 2024 | 61.51 | 61.51 | 61.15 | 61.15 | 1,301 | +0.38(+0.63%) |
Apr 26, 2024 | 60.67 | 60.77 | 60.67 | 60.77 | 589 | +0.02(+0.03%) |
Apr 25, 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 122 | -0.06(-0.10%) |
Apr 24, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 83 | -0.66(-1.07%) |
Apr 23, 2024 | 61.51 | 61.57 | 61.47 | 61.47 | 790 | +0.35(+0.57%) |
Apr 22, 2024 | 61.60 | 61.60 | 61.12 | 61.12 | 893 | +0.10(+0.17%) |
Apr 19, 2024 | 61.21 | 61.21 | 61.02 | 61.02 | 318 | +0.07(+0.11%) |
Apr 18, 2024 | 60.54 | 60.95 | 60.54 | 60.95 | 1,268 | +0.29(+0.48%) |
Apr 17, 2024 | 60.81 | 61.08 | 60.66 | 60.66 | 1,634 | -0.10(-0.16%) |
Apr 16, 2024 | 60.90 | 60.90 | 60.76 | 60.76 | 232 | -0.91(-1.48%) |
Apr 15, 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 234 | +0.52(+0.85%) |
Apr 12, 2024 | 61.57 | 61.67 | 61.15 | 61.15 | 933 | -1.02(-1.64%) |
Apr 11, 2024 | 62.21 | 62.52 | 61.84 | 62.17 | 2,434 | +0.39(+0.63%) |
Apr 10, 2024 | 61.74 | 61.78 | 61.74 | 61.78 | 392 | -0.98(-1.56%) |
Apr 09, 2024 | 62.83 | 62.83 | 62.65 | 62.76 | 434 | -0.01(-0.02%) |
Apr 08, 2024 | 62.90 | 62.90 | 62.77 | 62.77 | 716 | -0.00(-0.00%) |
Apr 05, 2024 | 62.44 | 62.77 | 62.39 | 62.77 | 698 | +0.29(+0.46%) |
Apr 04, 2024 | 63.03 | 63.03 | 62.48 | 62.48 | 603 | -0.58(-0.92%) |
Apr 03, 2024 | 62.28 | 63.06 | 62.28 | 63.06 | 1,382 | +0.63(+1.01%) |
Apr 02, 2024 | 62.78 | 62.78 | 62.43 | 62.43 | 1,101 | -1.16(-1.82%) |
Apr 01, 2024 | 63.46 | 63.59 | 63.46 | 63.59 | 344 | -0.12(-0.19%) |
Mar 28, 2024 | 63.68 | 64.04 | 63.68 | 63.71 | 4,171 | +0.15(+0.24%) |
Mar 27, 2024 | 63.42 | 63.64 | 63.32 | 63.56 | 2,415 | +0.31(+0.49%) |
Mar 26, 2024 | 63.55 | 63.55 | 63.25 | 63.25 | 1,867 | -0.29(-0.46%) |
Mar 25, 2024 | 63.70 | 63.70 | 63.54 | 63.54 | 666 | -0.32(-0.50%) |
Mar 22, 2024 | 63.66 | 63.86 | 63.66 | 63.86 | 468 | +0.07(+0.11%) |
Mar 21, 2024 | 63.67 | 63.92 | 63.67 | 63.79 | 272 | -0.68(-1.06%) |
Mar 20, 2024 | 64.13 | 64.47 | 64.13 | 64.47 | 331 | +0.74(+1.17%) |
Mar 19, 2024 | 63.71 | 63.79 | 63.67 | 63.73 | 1,366 | -0.14(-0.22%) |
Mar 18, 2024 | 64.21 | 64.21 | 63.87 | 63.87 | 921 | -0.75(-1.16%) |
Mar 15, 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 100 | -0.19(-0.30%) |
Mar 14, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 90 | -0.21(-0.32%) |
Mar 13, 2024 | 65.29 | 65.29 | 65.02 | 65.02 | 217 | +0.02(+0.03%) |
Mar 12, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 179 | +0.63(+0.98%) |
Mar 11, 2024 | 64.35 | 64.53 | 64.01 | 64.37 | 25,023 | +0.15(+0.23%) |
Mar 08, 2024 | 64.69 | 64.71 | 64.22 | 64.22 | 2,826 | +0.08(+0.13%) |
Mar 07, 2024 | 63.98 | 64.14 | 63.98 | 64.14 | 1,009 | +1.10(+1.74%) |
Mar 06, 2024 | 63.10 | 63.38 | 63.04 | 63.04 | 872 | +0.53(+0.85%) |
Mar 05, 2024 | 62.59 | 62.72 | 62.51 | 62.51 | 560 | -0.30(-0.48%) |
Mar 04, 2024 | 63.04 | 63.04 | 62.81 | 62.81 | 382 | -0.09(-0.14%) |
Mar 01, 2024 | 62.79 | 63.18 | 62.56 | 62.90 | 2,088 | +0.31(+0.50%) |
Feb 29, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 736 | -0.18(-0.28%) |
Feb 28, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 728 | -0.10(-0.15%) |
Feb 27, 2024 | 62.89 | 63.12 | 62.86 | 62.86 | 1,558 | -0.26(-0.41%) |
Feb 26, 2024 | 63.49 | 63.52 | 63.00 | 63.12 | 2,316 | +0.02(+0.04%) |
Feb 23, 2024 | 63.31 | 63.31 | 63.03 | 63.10 | 1,529 | +0.15(+0.24%) |
Feb 22, 2024 | 62.86 | 62.95 | 62.86 | 62.95 | 973 | +0.43(+0.68%) |
Feb 21, 2024 | 62.33 | 62.52 | 62.33 | 62.52 | 1,269 | +0.43(+0.69%) |
Feb 20, 2024 | 62.20 | 62.24 | 62.09 | 62.09 | 862 | -0.03(-0.06%) |
Feb 16, 2024 | 62.30 | 62.30 | 62.12 | 62.12 | 773 | -0.18(-0.29%) |
Feb 15, 2024 | 62.40 | 62.42 | 62.31 | 62.31 | 481 | +0.48(+0.77%) |
Feb 14, 2024 | 61.59 | 61.90 | 61.53 | 61.83 | 1,575 | +1.20(+1.98%) |
Feb 13, 2024 | 60.95 | 60.95 | 60.63 | 60.63 | 2,217 | -1.37(-2.22%) |
Feb 12, 2024 | 62.25 | 62.26 | 61.82 | 62.00 | 833 | +0.28(+0.46%) |
Feb 09, 2024 | 61.71 | 61.72 | 61.42 | 61.72 | 966 | -0.16(-0.26%) |
Feb 08, 2024 | 62.04 | 62.04 | 61.83 | 61.88 | 651 | +0.11(+0.18%) |
Feb 07, 2024 | 62.20 | 62.30 | 61.77 | 61.77 | 4,080 | -0.57(-0.91%) |
Feb 06, 2024 | 62.52 | 62.52 | 62.34 | 62.34 | 241 | -0.06(-0.09%) |
Feb 05, 2024 | 62.34 | 62.40 | 62.34 | 62.40 | 540 | -0.26(-0.41%) |
Feb 02, 2024 | 62.39 | 62.66 | 62.39 | 62.66 | 629 | -0.50(-0.79%) |