Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.32 | 62.40 | 61.51 | 61.53 | 408,318 | -0.93(-1.49%) |
Apr 29, 2024 | 62.45 | 62.55 | 62.17 | 62.46 | 246,043 | +0.23(+0.37%) |
Apr 26, 2024 | 62.06 | 62.45 | 61.93 | 62.23 | 241,554 | +0.55(+0.89%) |
Apr 25, 2024 | 61.16 | 61.79 | 60.97 | 61.68 | 339,570 | -0.27(-0.44%) |
Apr 24, 2024 | 62.06 | 62.17 | 61.65 | 61.95 | 304,102 | +0.01(+0.02%) |
Apr 23, 2024 | 61.50 | 62.03 | 61.40 | 61.94 | 362,034 | +0.74(+1.21%) |
Apr 22, 2024 | 60.96 | 61.56 | 60.74 | 61.20 | 666,094 | +0.51(+0.84%) |
Apr 19, 2024 | 61.09 | 61.26 | 60.52 | 60.69 | 606,304 | -0.48(-0.78%) |
Apr 18, 2024 | 61.46 | 61.71 | 61.06 | 61.17 | 383,669 | -0.11(-0.18%) |
Apr 17, 2024 | 61.93 | 61.94 | 61.10 | 61.28 | 345,870 | -0.32(-0.52%) |
Apr 16, 2024 | 61.79 | 61.99 | 61.47 | 61.60 | 490,491 | -0.17(-0.28%) |
Apr 15, 2024 | 63.03 | 63.08 | 61.66 | 61.77 | 282,515 | -0.74(-1.18%) |
Apr 12, 2024 | 62.99 | 63.15 | 62.33 | 62.51 | 327,950 | -0.92(-1.45%) |
Apr 11, 2024 | 63.17 | 63.59 | 62.73 | 63.43 | 322,096 | +0.43(+0.68%) |
Apr 10, 2024 | 62.87 | 63.24 | 62.73 | 63.00 | 501,680 | -0.66(-1.04%) |
Apr 09, 2024 | 63.78 | 63.84 | 63.09 | 63.66 | 334,516 | +0.08(+0.13%) |
Apr 08, 2024 | 63.63 | 63.75 | 63.51 | 63.58 | 231,766 | +0.09(+0.14%) |
Apr 05, 2024 | 63.03 | 63.77 | 63.01 | 63.49 | 286,608 | +0.59(+0.94%) |
Apr 04, 2024 | 64.14 | 64.20 | 62.85 | 62.90 | 503,300 | -0.78(-1.22%) |
Apr 03, 2024 | 63.45 | 63.84 | 63.43 | 63.68 | 415,869 | +0.12(+0.19%) |
Apr 02, 2024 | 63.54 | 63.59 | 63.32 | 63.56 | 335,875 | -0.46(-0.72%) |
Apr 01, 2024 | 64.30 | 64.32 | 63.90 | 64.02 | 435,454 | -0.13(-0.20%) |
Mar 28, 2024 | 64.14 | 64.33 | 64.14 | 64.15 | 410,189 | +0.00(+0.00%) |
Mar 27, 2024 | 63.90 | 64.15 | 63.71 | 64.15 | 334,961 | +0.58(+0.91%) |
Mar 26, 2024 | 63.85 | 63.91 | 63.53 | 63.57 | 331,870 | -0.10(-0.16%) |
Mar 25, 2024 | 63.74 | 63.83 | 63.67 | 63.67 | 357,841 | -0.21(-0.33%) |
Mar 22, 2024 | 64.03 | 64.03 | 63.83 | 63.88 | 500,067 | -0.14(-0.22%) |
Mar 21, 2024 | 64.15 | 64.22 | 63.99 | 64.02 | 428,457 | +0.29(+0.46%) |
Mar 20, 2024 | 63.13 | 63.78 | 63.08 | 63.73 | 467,446 | +0.59(+0.93%) |
Mar 19, 2024 | 62.66 | 63.18 | 62.61 | 63.14 | 253,905 | +0.34(+0.54%) |
Mar 18, 2024 | 62.94 | 63.09 | 62.75 | 62.80 | 363,364 | +0.34(+0.54%) |
Mar 15, 2024 | 62.39 | 62.67 | 62.28 | 62.46 | 668,148 | -0.39(-0.62%) |
Mar 14, 2024 | 63.17 | 63.17 | 62.47 | 62.85 | 1,100,171 | -0.20(-0.32%) |
Mar 13, 2024 | 63.13 | 63.19 | 62.86 | 63.05 | 345,561 | -0.08(-0.13%) |
Mar 12, 2024 | 62.75 | 63.18 | 62.42 | 63.13 | 354,018 | +0.66(+1.05%) |
Mar 11, 2024 | 62.40 | 62.54 | 62.15 | 62.47 | 335,348 | -0.09(-0.14%) |
Mar 08, 2024 | 63.06 | 63.33 | 62.48 | 62.56 | 398,188 | -0.38(-0.60%) |
Mar 07, 2024 | 62.67 | 63.04 | 62.64 | 62.94 | 321,947 | +0.65(+1.04%) |
Mar 06, 2024 | 62.40 | 62.57 | 62.14 | 62.29 | 452,818 | +0.29(+0.47%) |
Mar 05, 2024 | 62.34 | 62.41 | 61.72 | 62.00 | 319,170 | -0.58(-0.92%) |
Mar 04, 2024 | 62.58 | 62.80 | 62.53 | 62.58 | 318,435 | -0.05(-0.08%) |
Mar 01, 2024 | 62.14 | 62.66 | 62.09 | 62.63 | 456,632 | +0.53(+0.85%) |
Feb 29, 2024 | 62.05 | 62.23 | 61.72 | 62.10 | 528,498 | +0.32(+0.52%) |
Feb 28, 2024 | 61.67 | 61.89 | 61.65 | 61.79 | 1,318,164 | -0.09(-0.14%) |
Feb 27, 2024 | 61.85 | 61.91 | 61.66 | 61.88 | 1,183,732 | +0.12(+0.19%) |
Feb 26, 2024 | 61.98 | 62.06 | 61.75 | 61.76 | 739,387 | -0.22(-0.35%) |
Feb 23, 2024 | 62.08 | 62.22 | 61.90 | 61.97 | 632,705 | +0.05(+0.08%) |
Feb 22, 2024 | 61.46 | 62.03 | 61.40 | 61.92 | 1,011,277 | +1.20(+1.97%) |
Feb 21, 2024 | 60.46 | 60.73 | 60.28 | 60.73 | 687,251 | +0.08(+0.13%) |
Feb 20, 2024 | 60.74 | 60.83 | 60.39 | 60.65 | 566,595 | -0.34(-0.56%) |
Feb 16, 2024 | 61.26 | 61.44 | 60.95 | 60.99 | 455,510 | -0.33(-0.54%) |
Feb 15, 2024 | 60.93 | 61.37 | 60.93 | 61.32 | 297,781 | +0.44(+0.72%) |
Feb 14, 2024 | 60.61 | 60.91 | 60.34 | 60.88 | 377,033 | +0.60(+0.99%) |
Feb 13, 2024 | 60.31 | 60.52 | 59.87 | 60.28 | 582,777 | -0.92(-1.50%) |
Feb 12, 2024 | 61.21 | 61.48 | 61.10 | 61.20 | 556,645 | +0.06(+0.10%) |
Feb 09, 2024 | 60.89 | 61.21 | 60.81 | 61.14 | 363,563 | +0.36(+0.59%) |
Feb 08, 2024 | 60.68 | 60.83 | 60.64 | 60.78 | 353,992 | +0.05(+0.08%) |
Feb 07, 2024 | 60.52 | 60.77 | 60.39 | 60.73 | 328,087 | +0.51(+0.84%) |
Feb 06, 2024 | 60.17 | 60.27 | 60.01 | 60.22 | 340,481 | +0.17(+0.28%) |
Feb 05, 2024 | 60.23 | 60.25 | 59.78 | 60.05 | 587,100 | -0.24(-0.40%) |
Feb 02, 2024 | 59.79 | 60.51 | 59.72 | 60.29 | 365,418 | +0.55(+0.92%) |