Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.13 | 61.18 | 60.96 | 61.00 | 36,288 | -0.22(-0.36%) |
Apr 29, 2024 | 61.17 | 61.30 | 61.17 | 61.22 | 18,001 | +0.19(+0.31%) |
Apr 26, 2024 | 61.10 | 61.14 | 61.03 | 61.03 | 9,378 | +0.11(+0.18%) |
Apr 25, 2024 | 60.67 | 60.94 | 60.67 | 60.92 | 20,441 | -0.08(-0.13%) |
Apr 24, 2024 | 61.16 | 61.16 | 60.91 | 61.00 | 16,877 | -0.24(-0.39%) |
Apr 23, 2024 | 61.20 | 61.36 | 61.20 | 61.24 | 13,183 | +0.13(+0.21%) |
Apr 22, 2024 | 61.01 | 61.12 | 60.97 | 61.11 | 14,287 | +0.14(+0.23%) |
Apr 19, 2024 | 61.01 | 61.06 | 60.94 | 60.97 | 16,733 | +0.09(+0.15%) |
Apr 18, 2024 | 61.07 | 61.07 | 60.85 | 60.88 | 24,486 | -0.15(-0.25%) |
Apr 17, 2024 | 60.95 | 61.07 | 60.88 | 61.03 | 21,831 | +0.32(+0.53%) |
Apr 16, 2024 | 60.66 | 60.79 | 60.66 | 60.71 | 25,203 | -0.18(-0.30%) |
Apr 15, 2024 | 61.21 | 61.21 | 60.88 | 60.89 | 80,984 | -0.52(-0.85%) |
Apr 12, 2024 | 61.49 | 61.53 | 61.41 | 61.41 | 17,913 | +0.13(+0.21%) |
Apr 11, 2024 | 61.52 | 61.53 | 61.22 | 61.28 | 37,579 | -0.12(-0.20%) |
Apr 10, 2024 | 61.64 | 61.66 | 61.35 | 61.40 | 81,042 | -0.69(-1.11%) |
Apr 09, 2024 | 62.12 | 62.13 | 62.03 | 62.09 | 14,088 | +0.20(+0.32%) |
Apr 08, 2024 | 61.85 | 61.95 | 61.80 | 61.89 | 32,002 | -0.02(-0.03%) |
Apr 05, 2024 | 61.86 | 62.01 | 61.86 | 61.91 | 32,401 | -0.23(-0.37%) |
Apr 04, 2024 | 62.15 | 62.20 | 62.00 | 62.14 | 55,803 | +0.02(+0.03%) |
Apr 03, 2024 | 61.83 | 62.13 | 61.82 | 62.12 | 31,895 | +0.12(+0.19%) |
Apr 02, 2024 | 61.84 | 62.00 | 61.73 | 62.00 | 38,525 | -0.04(-0.06%) |
Apr 01, 2024 | 62.38 | 62.38 | 62.04 | 62.04 | 26,559 | -0.71(-1.13%) |
Mar 28, 2024 | 62.83 | 62.88 | 62.72 | 62.75 | 38,373 | -0.03(-0.05%) |
Mar 27, 2024 | 62.59 | 62.78 | 62.59 | 62.78 | 10,597 | +0.28(+0.45%) |
Mar 26, 2024 | 62.41 | 62.58 | 62.41 | 62.50 | 28,002 | +0.05(+0.08%) |
Mar 25, 2024 | 62.68 | 62.68 | 62.45 | 62.45 | 31,933 | -0.19(-0.30%) |
Mar 22, 2024 | 62.70 | 62.72 | 62.62 | 62.64 | 13,807 | +0.11(+0.18%) |
Mar 21, 2024 | 62.57 | 62.57 | 62.43 | 62.53 | 13,595 | +0.15(+0.24%) |
Mar 20, 2024 | 62.32 | 62.44 | 62.15 | 62.38 | 23,514 | +0.07(+0.11%) |
Mar 19, 2024 | 62.18 | 62.34 | 62.18 | 62.31 | 27,508 | +0.14(+0.23%) |
Mar 18, 2024 | 62.30 | 62.30 | 62.15 | 62.17 | 14,486 | -0.13(-0.21%) |
Mar 15, 2024 | 62.19 | 62.31 | 62.06 | 62.30 | 27,786 | +0.06(+0.10%) |
Mar 14, 2024 | 62.37 | 62.38 | 62.20 | 62.24 | 21,355 | -0.34(-0.54%) |
Mar 13, 2024 | 62.62 | 62.64 | 62.56 | 62.58 | 19,834 | -0.07(-0.11%) |
Mar 12, 2024 | 62.65 | 62.72 | 62.59 | 62.65 | 85,571 | -0.13(-0.20%) |
Mar 11, 2024 | 62.75 | 62.81 | 62.70 | 62.78 | 21,447 | +0.05(+0.07%) |
Mar 08, 2024 | 62.78 | 62.91 | 62.73 | 62.73 | 12,123 | +0.06(+0.10%) |
Mar 07, 2024 | 62.70 | 62.71 | 62.58 | 62.67 | 28,344 | +0.08(+0.13%) |
Mar 06, 2024 | 62.48 | 62.67 | 62.48 | 62.59 | 28,934 | +0.15(+0.24%) |
Mar 05, 2024 | 62.35 | 62.55 | 62.35 | 62.44 | 18,418 | +0.28(+0.45%) |
Mar 04, 2024 | 62.17 | 62.24 | 62.10 | 62.16 | 102,354 | -0.11(-0.18%) |
Mar 01, 2024 | 61.94 | 62.28 | 61.83 | 62.27 | 33,398 | +0.11(+0.18%) |
Feb 29, 2024 | 62.15 | 62.36 | 62.10 | 62.16 | 20,570 | +0.06(+0.10%) |
Feb 28, 2024 | 62.04 | 62.18 | 62.04 | 62.10 | 19,816 | -0.01(-0.02%) |
Feb 27, 2024 | 62.17 | 62.30 | 62.11 | 62.11 | 20,220 | -0.03(-0.05%) |
Feb 26, 2024 | 62.27 | 62.32 | 62.09 | 62.14 | 20,422 | -0.20(-0.32%) |
Feb 23, 2024 | 62.25 | 62.39 | 62.23 | 62.34 | 15,043 | +0.11(+0.18%) |
Feb 22, 2024 | 62.24 | 62.25 | 62.19 | 62.23 | 20,319 | +0.06(+0.10%) |
Feb 21, 2024 | 62.33 | 62.33 | 62.08 | 62.17 | 14,610 | -0.09(-0.14%) |
Feb 20, 2024 | 62.17 | 62.31 | 62.11 | 62.26 | 21,907 | +0.16(+0.26%) |
Feb 16, 2024 | 62.00 | 62.13 | 62.00 | 62.10 | 13,096 | -0.15(-0.24%) |
Feb 15, 2024 | 62.35 | 62.35 | 62.20 | 62.25 | 19,429 | +0.14(+0.23%) |
Feb 14, 2024 | 61.94 | 62.12 | 61.88 | 62.11 | 17,463 | +0.24(+0.39%) |
Feb 13, 2024 | 62.09 | 62.09 | 61.84 | 61.87 | 21,428 | -0.49(-0.79%) |
Feb 12, 2024 | 62.35 | 62.42 | 62.25 | 62.36 | 27,623 | -0.01(-0.02%) |
Feb 09, 2024 | 62.35 | 62.41 | 62.33 | 62.37 | 16,630 | -0.01(-0.02%) |
Feb 08, 2024 | 62.51 | 62.53 | 62.36 | 62.38 | 28,114 | -0.26(-0.42%) |
Feb 07, 2024 | 62.65 | 62.84 | 62.64 | 62.64 | 29,325 | -0.20(-0.32%) |
Feb 06, 2024 | 62.58 | 62.90 | 62.58 | 62.84 | 47,692 | +0.26(+0.42%) |
Feb 05, 2024 | 62.61 | 62.71 | 62.45 | 62.58 | 54,268 | -0.47(-0.75%) |
Feb 02, 2024 | 63.03 | 63.07 | 62.85 | 63.05 | 64,671 | -0.43(-0.68%) |