Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.24 | 63.61 | 62.80 | 62.80 | 63,362 | -0.45(-0.71%) |
Apr 29, 2024 | 63.18 | 63.92 | 63.05 | 63.25 | 149,500 | -0.08(-0.13%) |
Apr 26, 2024 | 63.60 | 64.17 | 63.33 | 63.33 | 47,882 | -0.01(-0.02%) |
Apr 25, 2024 | 63.65 | 64.18 | 63.15 | 63.34 | 92,895 | -0.67(-1.04%) |
Apr 24, 2024 | 62.19 | 64.15 | 62.18 | 64.01 | 91,934 | +1.44(+2.31%) |
Apr 23, 2024 | 62.14 | 62.77 | 62.14 | 62.57 | 92,385 | +0.31(+0.50%) |
Apr 22, 2024 | 63.90 | 63.90 | 62.17 | 62.26 | 204,436 | -1.90(-2.96%) |
Apr 19, 2024 | 62.31 | 64.27 | 62.14 | 64.16 | 68,056 | +1.82(+2.92%) |
Apr 18, 2024 | 62.08 | 62.97 | 62.08 | 62.34 | 72,745 | -0.01(-0.02%) |
Apr 17, 2024 | 62.22 | 63.04 | 61.96 | 62.35 | 110,541 | +0.52(+0.84%) |
Apr 16, 2024 | 61.13 | 62.34 | 60.60 | 61.83 | 129,567 | +0.46(+0.75%) |
Apr 15, 2024 | 61.27 | 62.03 | 61.14 | 61.37 | 82,358 | +0.09(+0.15%) |
Apr 12, 2024 | 61.69 | 61.69 | 60.61 | 61.28 | 82,468 | -0.55(-0.89%) |
Apr 11, 2024 | 61.71 | 61.93 | 61.27 | 61.83 | 52,104 | +0.39(+0.63%) |
Apr 10, 2024 | 60.83 | 61.47 | 60.08 | 61.44 | 98,064 | -0.27(-0.44%) |
Apr 09, 2024 | 61.74 | 61.91 | 61.17 | 61.71 | 70,962 | +0.05(+0.08%) |
Apr 08, 2024 | 62.01 | 62.30 | 61.59 | 61.66 | 72,600 | -0.40(-0.64%) |
Apr 05, 2024 | 62.25 | 62.28 | 61.62 | 62.06 | 91,098 | -0.32(-0.51%) |
Apr 04, 2024 | 62.68 | 62.91 | 61.78 | 62.38 | 86,984 | +0.04(+0.06%) |
Apr 03, 2024 | 62.71 | 62.79 | 61.97 | 62.34 | 95,126 | -0.64(-1.01%) |
Apr 02, 2024 | 63.29 | 63.61 | 62.57 | 62.97 | 59,801 | -0.56(-0.88%) |
Apr 01, 2024 | 64.49 | 64.49 | 63.16 | 63.53 | 71,329 | -0.54(-0.84%) |
Mar 28, 2024 | 63.59 | 64.35 | 63.55 | 64.07 | 106,779 | +0.49(+0.77%) |
Mar 27, 2024 | 63.20 | 63.20 | 62.84 | 63.58 | 76,053 | +0.72(+1.14%) |
Mar 26, 2024 | 63.12 | 63.62 | 62.69 | 62.86 | 52,795 | +0.02(+0.03%) |
Mar 25, 2024 | 63.94 | 63.94 | 62.77 | 62.84 | 57,322 | -0.75(-1.17%) |
Mar 22, 2024 | 64.07 | 64.31 | 63.57 | 63.59 | 59,117 | -0.32(-0.50%) |
Mar 21, 2024 | 63.84 | 64.11 | 63.18 | 63.91 | 90,126 | +0.42(+0.66%) |
Mar 20, 2024 | 61.91 | 63.89 | 61.69 | 63.49 | 79,052 | +1.14(+1.84%) |
Mar 19, 2024 | 63.25 | 63.60 | 62.33 | 62.35 | 86,730 | -0.85(-1.34%) |
Mar 18, 2024 | 63.58 | 64.15 | 63.05 | 63.19 | 111,722 | -0.93(-1.44%) |
Mar 15, 2024 | 62.68 | 64.19 | 62.68 | 64.12 | 243,246 | +1.16(+1.85%) |
Mar 14, 2024 | 64.11 | 64.11 | 62.51 | 62.95 | 95,985 | -1.31(-2.04%) |
Mar 13, 2024 | 64.13 | 64.44 | 63.55 | 64.27 | 95,596 | +0.11(+0.17%) |
Mar 12, 2024 | 64.49 | 64.75 | 64.16 | 64.16 | 84,334 | -0.59(-0.91%) |
Mar 11, 2024 | 65.32 | 65.66 | 64.43 | 64.74 | 92,280 | -0.80(-1.21%) |
Mar 08, 2024 | 65.44 | 65.74 | 64.87 | 65.54 | 86,694 | +0.44(+0.67%) |
Mar 07, 2024 | 65.37 | 65.94 | 64.92 | 65.10 | 77,876 | +0.27(+0.41%) |
Mar 06, 2024 | 64.66 | 65.69 | 64.49 | 64.83 | 105,345 | +0.12(+0.18%) |
Mar 05, 2024 | 65.25 | 67.18 | 64.65 | 64.71 | 144,526 | -0.33(-0.50%) |
Mar 04, 2024 | 63.86 | 66.10 | 63.86 | 65.04 | 108,211 | +1.13(+1.77%) |
Mar 01, 2024 | 64.20 | 65.87 | 63.50 | 63.91 | 181,460 | -0.70(-1.08%) |
Feb 29, 2024 | 61.46 | 65.36 | 61.46 | 64.60 | 302,739 | +3.51(+5.75%) |
Feb 28, 2024 | 59.76 | 61.83 | 59.39 | 61.09 | 223,752 | +1.34(+2.25%) |
Feb 27, 2024 | 60.55 | 60.57 | 59.64 | 59.75 | 103,430 | -0.44(-0.73%) |
Feb 26, 2024 | 60.92 | 61.11 | 60.11 | 60.19 | 89,841 | -0.93(-1.51%) |
Feb 23, 2024 | 60.09 | 61.31 | 59.86 | 61.11 | 57,401 | +1.11(+1.86%) |
Feb 22, 2024 | 60.75 | 61.02 | 59.27 | 60.00 | 111,805 | -1.27(-2.08%) |
Feb 21, 2024 | 61.67 | 61.67 | 60.87 | 61.27 | 56,612 | -0.23(-0.37%) |
Feb 20, 2024 | 61.64 | 62.71 | 61.30 | 61.50 | 89,748 | -0.19(-0.31%) |
Feb 16, 2024 | 61.35 | 62.19 | 60.91 | 61.69 | 86,209 | +0.30(+0.49%) |
Feb 15, 2024 | 60.49 | 61.50 | 60.49 | 61.39 | 104,627 | +1.16(+1.93%) |
Feb 14, 2024 | 59.50 | 60.28 | 58.71 | 60.23 | 124,442 | +1.45(+2.47%) |
Feb 13, 2024 | 59.98 | 60.00 | 58.56 | 58.77 | 186,947 | -1.97(-3.24%) |
Feb 12, 2024 | 58.79 | 61.16 | 58.79 | 60.74 | 106,154 | +1.69(+2.86%) |
Feb 09, 2024 | 60.15 | 60.30 | 58.74 | 59.05 | 137,751 | -1.08(-1.79%) |
Feb 08, 2024 | 59.07 | 60.18 | 59.07 | 60.13 | 84,214 | +0.93(+1.57%) |
Feb 07, 2024 | 59.42 | 59.73 | 59.07 | 59.20 | 81,147 | -0.24(-0.40%) |
Feb 06, 2024 | 58.78 | 59.52 | 58.49 | 59.44 | 103,454 | +0.67(+1.14%) |
Feb 05, 2024 | 58.93 | 59.22 | 58.24 | 58.76 | 107,638 | -0.62(-1.05%) |
Feb 02, 2024 | 58.93 | 60.06 | 58.83 | 59.39 | 92,685 | +0.05(+0.08%) |