Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.68 | 61.68 | 60.82 | 60.82 | 17,056 | -1.11(-1.79%) |
Apr 29, 2024 | 61.79 | 61.93 | 61.57 | 61.93 | 15,605 | +0.28(+0.45%) |
Apr 26, 2024 | 61.56 | 61.79 | 61.54 | 61.65 | 23,647 | +0.51(+0.83%) |
Apr 25, 2024 | 60.67 | 61.20 | 60.56 | 61.14 | 24,358 | -0.21(-0.34%) |
Apr 24, 2024 | 61.47 | 61.49 | 61.02 | 61.35 | 35,058 | +0.12(+0.20%) |
Apr 23, 2024 | 60.83 | 61.27 | 60.83 | 61.23 | 5,229 | +0.78(+1.29%) |
Apr 22, 2024 | 60.23 | 60.76 | 60.09 | 60.45 | 26,500 | +0.44(+0.73%) |
Apr 19, 2024 | 60.55 | 60.55 | 59.85 | 60.01 | 77,662 | -0.49(-0.81%) |
Apr 18, 2024 | 60.86 | 60.97 | 60.40 | 60.50 | 16,704 | -0.08(-0.13%) |
Apr 17, 2024 | 61.30 | 61.30 | 60.42 | 60.58 | 39,988 | -0.37(-0.61%) |
Apr 16, 2024 | 61.24 | 61.24 | 60.89 | 60.95 | 8,675 | -0.16(-0.26%) |
Apr 15, 2024 | 62.49 | 62.49 | 61.08 | 61.11 | 11,570 | -0.81(-1.31%) |
Apr 12, 2024 | 62.45 | 62.45 | 61.73 | 61.92 | 16,376 | -0.90(-1.43%) |
Apr 11, 2024 | 62.65 | 62.94 | 62.12 | 62.82 | 19,284 | +0.45(+0.72%) |
Apr 10, 2024 | 62.38 | 62.59 | 62.15 | 62.37 | 18,319 | -0.63(-1.00%) |
Apr 09, 2024 | 63.01 | 63.01 | 62.47 | 63.00 | 14,377 | +0.11(+0.17%) |
Apr 08, 2024 | 63.06 | 63.06 | 62.87 | 62.89 | 26,372 | -0.01(-0.01%) |
Apr 05, 2024 | 62.54 | 63.05 | 62.54 | 62.90 | 12,524 | +0.64(+1.03%) |
Apr 04, 2024 | 63.41 | 63.57 | 62.26 | 62.26 | 5,956 | -0.74(-1.17%) |
Apr 03, 2024 | 62.80 | 63.21 | 62.80 | 63.00 | 21,410 | +0.00(+0.00%) |
Apr 02, 2024 | 62.95 | 63.00 | 62.73 | 63.00 | 37,554 | -0.49(-0.77%) |
Apr 01, 2024 | 63.76 | 63.76 | 63.34 | 63.49 | 23,691 | -0.15(-0.24%) |
Mar 28, 2024 | 63.51 | 63.74 | 63.51 | 63.64 | 16,085 | +0.06(+0.09%) |
Mar 27, 2024 | 63.33 | 63.61 | 63.20 | 63.58 | 27,655 | +0.55(+0.87%) |
Mar 26, 2024 | 63.28 | 63.43 | 63.03 | 63.03 | 21,662 | -0.14(-0.22%) |
Mar 25, 2024 | 63.29 | 63.31 | 63.17 | 63.17 | 32,467 | -0.21(-0.33%) |
Mar 22, 2024 | 63.45 | 63.51 | 63.37 | 63.38 | 28,114 | -0.14(-0.22%) |
Mar 21, 2024 | 63.76 | 63.77 | 63.52 | 63.52 | 15,122 | +0.19(+0.30%) |
Mar 20, 2024 | 62.83 | 63.34 | 62.75 | 63.33 | 70,418 | +0.63(+1.00%) |
Mar 19, 2024 | 62.18 | 62.75 | 62.18 | 62.70 | 75,894 | +0.33(+0.53%) |
Mar 18, 2024 | 62.49 | 62.68 | 62.35 | 62.37 | 37,587 | +0.43(+0.69%) |
Mar 15, 2024 | 61.95 | 62.15 | 61.89 | 61.94 | 46,855 | -0.43(-0.69%) |
Mar 14, 2024 | 62.67 | 62.67 | 61.98 | 62.37 | 27,903 | -0.09(-0.14%) |
Mar 13, 2024 | 62.64 | 62.64 | 62.40 | 62.46 | 19,536 | -0.21(-0.34%) |
Mar 12, 2024 | 62.31 | 62.69 | 62.15 | 62.67 | 42,176 | +0.67(+1.08%) |
Mar 11, 2024 | 61.95 | 62.01 | 61.75 | 62.00 | 6,986 | -0.01(-0.02%) |
Mar 08, 2024 | 62.63 | 62.74 | 62.01 | 62.01 | 16,048 | -0.40(-0.64%) |
Mar 07, 2024 | 62.25 | 62.50 | 62.25 | 62.41 | 25,137 | +0.66(+1.07%) |
Mar 06, 2024 | 61.79 | 61.95 | 61.67 | 61.75 | 10,889 | +0.29(+0.47%) |
Mar 05, 2024 | 61.84 | 61.84 | 61.20 | 61.46 | 35,287 | -0.62(-1.00%) |
Mar 04, 2024 | 62.15 | 62.27 | 62.03 | 62.08 | 11,701 | -0.05(-0.08%) |
Mar 01, 2024 | 61.72 | 62.16 | 61.63 | 62.13 | 49,891 | +0.54(+0.88%) |
Feb 29, 2024 | 61.62 | 61.74 | 61.41 | 61.59 | 13,974 | +0.22(+0.36%) |
Feb 28, 2024 | 61.35 | 61.43 | 61.24 | 61.37 | 28,480 | +0.00(+0.00%) |
Feb 27, 2024 | 61.30 | 61.44 | 61.22 | 61.37 | 11,287 | +0.09(+0.15%) |
Feb 26, 2024 | 61.58 | 61.59 | 61.25 | 61.28 | 17,310 | -0.17(-0.28%) |
Feb 23, 2024 | 61.71 | 61.71 | 61.45 | 61.45 | 11,248 | +0.00(+0.00%) |
Feb 22, 2024 | 61.01 | 61.54 | 61.01 | 61.45 | 17,733 | +1.22(+2.03%) |
Feb 21, 2024 | 60.08 | 60.25 | 59.97 | 60.23 | 73,865 | +0.06(+0.10%) |
Feb 20, 2024 | 60.33 | 60.33 | 60.02 | 60.17 | 11,773 | -0.36(-0.59%) |
Feb 16, 2024 | 60.88 | 60.89 | 60.47 | 60.53 | 55,053 | -0.26(-0.43%) |
Feb 15, 2024 | 60.56 | 60.81 | 60.50 | 60.79 | 153,525 | +0.41(+0.68%) |
Feb 14, 2024 | 60.36 | 60.41 | 59.98 | 60.38 | 88,733 | +0.46(+0.77%) |
Feb 13, 2024 | 60.03 | 60.12 | 59.57 | 59.92 | 40,617 | -0.83(-1.37%) |
Feb 12, 2024 | 60.86 | 61.08 | 60.73 | 60.75 | 11,993 | -0.01(-0.02%) |
Feb 09, 2024 | 60.67 | 60.80 | 60.50 | 60.76 | 20,506 | +0.27(+0.45%) |
Feb 08, 2024 | 60.50 | 60.52 | 60.29 | 60.49 | 29,806 | +0.04(+0.07%) |
Feb 07, 2024 | 60.29 | 60.48 | 60.10 | 60.45 | 47,022 | +0.52(+0.87%) |
Feb 06, 2024 | 59.88 | 59.93 | 59.70 | 59.93 | 24,760 | +0.23(+0.39%) |
Feb 05, 2024 | 59.87 | 59.87 | 59.45 | 59.70 | 31,436 | -0.24(-0.40%) |
Feb 02, 2024 | 59.31 | 60.13 | 59.31 | 59.94 | 26,879 | +0.47(+0.79%) |