Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.93 | 63.12 | 61.59 | 62.27 | 87,821 | +0.00(+0.00%) |
Apr 29, 2024 | 61.77 | 62.36 | 61.43 | 62.27 | 63,717 | +0.64(+1.04%) |
Apr 26, 2024 | 61.40 | 62.18 | 61.04 | 61.63 | 109,844 | +0.24(+0.39%) |
Apr 25, 2024 | 60.91 | 61.67 | 60.59 | 61.39 | 54,899 | -0.30(-0.49%) |
Apr 24, 2024 | 62.05 | 62.24 | 61.14 | 61.69 | 58,929 | -0.66(-1.06%) |
Apr 23, 2024 | 61.45 | 62.73 | 61.45 | 62.35 | 230,958 | +1.22(+2.00%) |
Apr 22, 2024 | 60.58 | 61.20 | 60.10 | 61.13 | 41,831 | +0.60(+0.99%) |
Apr 19, 2024 | 59.95 | 60.68 | 59.77 | 60.53 | 55,772 | +0.87(+1.46%) |
Apr 18, 2024 | 59.36 | 60.35 | 59.31 | 59.66 | 68,417 | +0.00(+0.00%) |
Apr 17, 2024 | 59.92 | 60.70 | 59.58 | 59.66 | 75,999 | -0.38(-0.63%) |
Apr 16, 2024 | 60.18 | 60.51 | 59.26 | 60.04 | 61,228 | -0.09(-0.15%) |
Apr 15, 2024 | 59.93 | 61.15 | 59.91 | 60.13 | 75,486 | +0.64(+1.08%) |
Apr 12, 2024 | 61.22 | 61.22 | 58.95 | 59.49 | 63,755 | -1.74(-2.84%) |
Apr 11, 2024 | 59.60 | 61.24 | 59.60 | 61.23 | 55,231 | +1.54(+2.58%) |
Apr 10, 2024 | 60.42 | 60.99 | 59.55 | 59.69 | 75,721 | -1.54(-2.52%) |
Apr 09, 2024 | 61.86 | 61.96 | 60.89 | 61.23 | 72,362 | -0.33(-0.54%) |
Apr 08, 2024 | 60.90 | 61.67 | 60.90 | 61.56 | 227,761 | +0.72(+1.18%) |
Apr 05, 2024 | 59.91 | 61.02 | 59.70 | 60.84 | 84,777 | +0.89(+1.48%) |
Apr 04, 2024 | 60.00 | 60.38 | 59.74 | 59.95 | 56,469 | +0.19(+0.32%) |
Apr 03, 2024 | 59.05 | 59.76 | 58.80 | 59.76 | 115,376 | +0.51(+0.86%) |
Apr 02, 2024 | 58.60 | 59.50 | 57.43 | 59.25 | 81,263 | +0.65(+1.11%) |
Apr 01, 2024 | 59.41 | 59.41 | 57.91 | 58.60 | 78,344 | -0.14(-0.24%) |
Mar 28, 2024 | 59.70 | 59.12 | 58.70 | 58.74 | 77,060 | -0.96(-1.61%) |
Mar 27, 2024 | 60.08 | 61.48 | 59.53 | 59.70 | 222,555 | -0.59(-0.98%) |
Mar 26, 2024 | 59.55 | 60.88 | 59.47 | 60.29 | 111,061 | +0.75(+1.26%) |
Mar 25, 2024 | 59.31 | 60.10 | 59.25 | 59.54 | 59,041 | +0.32(+0.54%) |
Mar 22, 2024 | 59.67 | 59.67 | 58.88 | 59.22 | 106,180 | -0.44(-0.74%) |
Mar 21, 2024 | 60.22 | 60.52 | 59.46 | 59.66 | 76,204 | -0.32(-0.53%) |
Mar 20, 2024 | 60.44 | 60.65 | 59.71 | 59.98 | 75,470 | -0.05(-0.08%) |
Mar 19, 2024 | 59.45 | 60.69 | 59.45 | 60.03 | 262,823 | +0.44(+0.74%) |
Mar 18, 2024 | 60.86 | 61.63 | 59.41 | 59.59 | 244,809 | -1.26(-2.07%) |
Mar 15, 2024 | 62.06 | 62.45 | 60.68 | 60.85 | 290,296 | -0.96(-1.55%) |
Mar 14, 2024 | 62.75 | 62.84 | 61.65 | 61.81 | 252,193 | -0.74(-1.18%) |
Mar 13, 2024 | 63.66 | 63.66 | 61.76 | 62.55 | 301,529 | -1.06(-1.67%) |
Mar 12, 2024 | 64.34 | 64.34 | 63.31 | 63.61 | 64,598 | -0.42(-0.66%) |
Mar 11, 2024 | 64.12 | 64.92 | 63.76 | 64.03 | 151,809 | +0.07(+0.11%) |
Mar 08, 2024 | 64.03 | 64.99 | 63.60 | 63.96 | 84,936 | -0.03(-0.05%) |
Mar 07, 2024 | 63.85 | 64.68 | 63.85 | 63.99 | 51,708 | +0.55(+0.87%) |
Mar 06, 2024 | 65.69 | 65.95 | 62.97 | 63.44 | 84,999 | -1.80(-2.76%) |
Mar 05, 2024 | 66.32 | 66.32 | 64.01 | 65.24 | 55,509 | -1.09(-1.64%) |
Mar 04, 2024 | 66.05 | 66.83 | 65.86 | 66.33 | 116,431 | +0.39(+0.59%) |
Mar 01, 2024 | 65.92 | 66.27 | 65.01 | 65.94 | 77,065 | +0.39(+0.59%) |
Feb 29, 2024 | 63.52 | 65.81 | 63.52 | 65.55 | 129,464 | +2.74(+4.36%) |
Feb 28, 2024 | 63.88 | 66.04 | 62.16 | 62.81 | 118,120 | +0.65(+1.05%) |
Feb 27, 2024 | 61.29 | 62.34 | 61.09 | 62.16 | 95,214 | +0.81(+1.32%) |
Feb 26, 2024 | 61.94 | 62.68 | 61.34 | 61.35 | 50,585 | -0.49(-0.79%) |
Feb 23, 2024 | 61.21 | 61.93 | 61.10 | 61.84 | 66,725 | +0.57(+0.93%) |
Feb 22, 2024 | 61.30 | 61.72 | 60.74 | 61.27 | 83,259 | +0.19(+0.31%) |
Feb 21, 2024 | 61.03 | 61.24 | 60.54 | 61.08 | 71,798 | +0.05(+0.08%) |
Feb 20, 2024 | 62.60 | 62.77 | 60.94 | 61.03 | 60,379 | -1.56(-2.49%) |
Feb 16, 2024 | 62.35 | 62.94 | 61.70 | 62.59 | 81,800 | +0.71(+1.15%) |
Feb 15, 2024 | 60.43 | 61.88 | 60.43 | 61.88 | 39,232 | +1.22(+2.01%) |
Feb 14, 2024 | 59.91 | 60.83 | 59.38 | 60.66 | 83,774 | +1.44(+2.43%) |
Feb 13, 2024 | 60.42 | 61.31 | 58.86 | 59.22 | 64,633 | -1.97(-3.22%) |
Feb 12, 2024 | 60.00 | 61.55 | 60.00 | 61.19 | 56,736 | +1.02(+1.70%) |
Feb 09, 2024 | 59.36 | 60.46 | 59.36 | 60.17 | 97,543 | +0.78(+1.31%) |
Feb 08, 2024 | 59.82 | 59.82 | 59.17 | 59.39 | 60,335 | +0.15(+0.25%) |
Feb 07, 2024 | 59.62 | 59.85 | 59.08 | 59.24 | 85,156 | -0.18(-0.30%) |
Feb 06, 2024 | 58.95 | 59.51 | 58.53 | 59.42 | 62,787 | +0.44(+0.75%) |
Feb 05, 2024 | 59.66 | 59.89 | 58.84 | 58.98 | 89,032 | -0.87(-1.45%) |
Feb 02, 2024 | 61.23 | 61.23 | 59.45 | 59.85 | 97,215 | -1.28(-2.09%) |