Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.46 | 62.21 | 61.20 | 61.28 | 140,915 | -0.74(-1.19%) |
Apr 29, 2024 | 62.25 | 63.18 | 61.79 | 62.02 | 160,785 | +0.10(+0.16%) |
Apr 26, 2024 | 61.60 | 62.27 | 61.59 | 61.92 | 99,003 | +0.38(+0.62%) |
Apr 25, 2024 | 61.96 | 62.28 | 60.86 | 61.54 | 158,653 | -0.81(-1.30%) |
Apr 24, 2024 | 61.88 | 62.51 | 61.75 | 62.35 | 150,937 | +0.23(+0.37%) |
Apr 23, 2024 | 61.72 | 62.31 | 61.72 | 62.12 | 148,775 | +0.28(+0.45%) |
Apr 22, 2024 | 61.53 | 62.30 | 61.16 | 61.84 | 174,774 | +0.48(+0.78%) |
Apr 19, 2024 | 60.53 | 61.96 | 60.36 | 61.36 | 191,158 | +0.58(+0.95%) |
Apr 18, 2024 | 61.56 | 61.85 | 60.21 | 60.78 | 239,929 | -0.96(-1.55%) |
Apr 17, 2024 | 63.03 | 63.45 | 61.72 | 61.74 | 108,850 | -1.17(-1.86%) |
Apr 16, 2024 | 62.79 | 63.30 | 62.30 | 62.91 | 133,001 | -0.27(-0.43%) |
Apr 15, 2024 | 63.87 | 64.00 | 62.84 | 63.18 | 340,966 | -0.14(-0.22%) |
Apr 12, 2024 | 64.33 | 64.90 | 63.21 | 63.32 | 99,056 | -1.63(-2.51%) |
Apr 11, 2024 | 65.56 | 65.73 | 64.59 | 64.95 | 126,515 | -0.59(-0.90%) |
Apr 10, 2024 | 65.21 | 66.29 | 64.98 | 65.54 | 217,690 | -0.46(-0.70%) |
Apr 09, 2024 | 65.54 | 66.28 | 65.54 | 66.00 | 341,557 | +0.53(+0.81%) |
Apr 08, 2024 | 65.77 | 66.26 | 65.40 | 65.47 | 197,802 | +0.06(+0.09%) |
Apr 05, 2024 | 66.66 | 66.79 | 65.30 | 65.41 | 355,020 | -1.49(-2.23%) |
Apr 04, 2024 | 69.36 | 69.52 | 66.84 | 66.90 | 211,137 | -1.85(-2.69%) |
Apr 03, 2024 | 68.27 | 69.29 | 68.27 | 68.75 | 167,047 | +0.25(+0.36%) |
Apr 02, 2024 | 67.87 | 68.59 | 67.57 | 68.50 | 188,422 | +0.21(+0.31%) |
Apr 01, 2024 | 69.05 | 69.05 | 68.25 | 68.29 | 282,632 | -0.76(-1.10%) |
Mar 28, 2024 | 68.47 | 69.31 | 68.47 | 69.05 | 277,089 | +0.51(+0.74%) |
Mar 27, 2024 | 67.02 | 68.56 | 67.02 | 68.54 | 142,994 | +1.64(+2.45%) |
Mar 26, 2024 | 67.00 | 67.25 | 66.52 | 66.90 | 171,236 | +0.12(+0.18%) |
Mar 25, 2024 | 66.09 | 66.80 | 66.08 | 66.78 | 157,590 | +1.04(+1.58%) |
Mar 22, 2024 | 66.01 | 66.05 | 65.11 | 65.74 | 227,375 | -0.06(-0.09%) |
Mar 21, 2024 | 65.10 | 65.84 | 64.91 | 65.80 | 182,863 | +0.84(+1.29%) |
Mar 20, 2024 | 63.67 | 65.08 | 63.44 | 64.96 | 261,029 | +0.86(+1.34%) |
Mar 19, 2024 | 62.99 | 64.50 | 62.99 | 64.10 | 280,715 | +1.10(+1.75%) |
Mar 18, 2024 | 63.58 | 63.58 | 62.36 | 63.00 | 212,495 | -0.66(-1.04%) |
Mar 15, 2024 | 63.19 | 64.26 | 62.68 | 63.66 | 415,312 | +0.61(+0.97%) |
Mar 14, 2024 | 63.13 | 63.18 | 62.30 | 63.05 | 185,773 | +0.00(+0.00%) |
Mar 13, 2024 | 62.98 | 63.89 | 62.73 | 63.05 | 123,596 | -0.05(-0.08%) |
Mar 12, 2024 | 64.20 | 64.42 | 62.89 | 63.10 | 134,522 | -1.11(-1.73%) |
Mar 11, 2024 | 63.84 | 64.43 | 63.46 | 64.21 | 249,501 | -0.01(-0.02%) |
Mar 08, 2024 | 63.48 | 64.77 | 63.25 | 64.22 | 351,656 | +1.14(+1.81%) |
Mar 07, 2024 | 63.29 | 63.66 | 62.94 | 63.08 | 276,489 | +0.26(+0.41%) |
Mar 06, 2024 | 62.61 | 62.91 | 62.27 | 62.82 | 119,736 | +0.72(+1.17%) |
Mar 05, 2024 | 62.58 | 63.03 | 61.73 | 62.10 | 190,709 | -0.64(-1.03%) |
Mar 04, 2024 | 63.56 | 64.46 | 62.67 | 62.74 | 153,463 | -0.49(-0.77%) |
Mar 01, 2024 | 63.82 | 64.15 | 62.99 | 63.23 | 203,231 | -0.70(-1.10%) |
Feb 29, 2024 | 60.72 | 65.46 | 59.53 | 63.93 | 487,870 | +3.47(+5.74%) |
Feb 28, 2024 | 60.85 | 61.47 | 60.43 | 60.46 | 252,814 | -0.97(-1.58%) |
Feb 27, 2024 | 62.20 | 62.28 | 61.22 | 61.43 | 145,359 | -0.41(-0.66%) |
Feb 26, 2024 | 62.39 | 62.68 | 61.38 | 61.84 | 104,569 | -0.81(-1.30%) |
Feb 23, 2024 | 62.32 | 62.78 | 61.96 | 62.65 | 116,451 | +0.28(+0.45%) |
Feb 22, 2024 | 61.48 | 62.47 | 61.48 | 62.38 | 129,026 | +0.57(+0.91%) |
Feb 21, 2024 | 61.57 | 61.92 | 61.39 | 61.81 | 93,584 | +0.28(+0.45%) |
Feb 20, 2024 | 60.89 | 61.88 | 60.89 | 61.53 | 101,753 | +0.16(+0.26%) |
Feb 16, 2024 | 61.80 | 62.04 | 61.34 | 61.37 | 113,359 | -0.67(-1.09%) |
Feb 15, 2024 | 61.68 | 62.31 | 61.38 | 62.05 | 167,548 | +0.38(+0.61%) |
Feb 14, 2024 | 61.33 | 61.83 | 60.90 | 61.67 | 131,764 | +0.63(+1.04%) |
Feb 13, 2024 | 62.16 | 62.77 | 60.66 | 61.04 | 159,884 | -2.30(-3.63%) |
Feb 12, 2024 | 62.71 | 63.78 | 62.71 | 63.34 | 108,272 | +0.88(+1.41%) |
Feb 09, 2024 | 62.02 | 63.03 | 61.85 | 62.45 | 110,453 | +0.40(+0.64%) |
Feb 08, 2024 | 61.50 | 62.29 | 61.49 | 62.06 | 95,224 | +0.53(+0.85%) |
Feb 07, 2024 | 61.57 | 61.83 | 60.92 | 61.53 | 90,234 | +0.17(+0.27%) |
Feb 06, 2024 | 61.15 | 62.02 | 61.15 | 61.36 | 118,332 | -0.19(-0.31%) |
Feb 05, 2024 | 61.22 | 61.79 | 60.57 | 61.55 | 105,186 | -0.42(-0.67%) |
Feb 02, 2024 | 61.59 | 62.36 | 61.00 | 61.97 | 90,376 | -0.17(-0.27%) |