Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.41 | 60.41 | 60.07 | 60.07 | 38,702 | -0.27(-0.45%) |
Apr 29, 2024 | 60.35 | 60.38 | 60.14 | 60.34 | 16,981 | +0.14(+0.23%) |
Apr 26, 2024 | 60.08 | 60.47 | 60.08 | 60.20 | 39,150 | -0.02(-0.03%) |
Apr 25, 2024 | 60.16 | 60.40 | 59.97 | 60.22 | 46,748 | -0.17(-0.28%) |
Apr 24, 2024 | 59.80 | 60.39 | 59.61 | 60.39 | 32,409 | +0.28(+0.47%) |
Apr 23, 2024 | 60.03 | 60.19 | 59.92 | 60.11 | 41,764 | +0.22(+0.37%) |
Apr 22, 2024 | 59.43 | 60.07 | 59.30 | 59.89 | 51,365 | +0.63(+1.06%) |
Apr 19, 2024 | 58.72 | 59.26 | 58.67 | 59.26 | 40,224 | +0.62(+1.06%) |
Apr 18, 2024 | 58.43 | 58.67 | 58.43 | 58.64 | 28,428 | +0.26(+0.45%) |
Apr 17, 2024 | 58.34 | 58.47 | 58.01 | 58.38 | 58,229 | +0.36(+0.62%) |
Apr 16, 2024 | 58.06 | 58.16 | 57.85 | 58.02 | 27,090 | -0.10(-0.17%) |
Apr 15, 2024 | 58.68 | 58.71 | 58.02 | 58.12 | 59,328 | -0.14(-0.24%) |
Apr 12, 2024 | 58.84 | 58.84 | 58.26 | 58.26 | 58,314 | -0.78(-1.32%) |
Apr 11, 2024 | 59.36 | 59.36 | 58.85 | 59.04 | 22,715 | -0.27(-0.46%) |
Apr 10, 2024 | 59.09 | 59.31 | 58.92 | 59.31 | 22,424 | -0.26(-0.44%) |
Apr 09, 2024 | 59.47 | 59.66 | 59.24 | 59.57 | 104,213 | +0.19(+0.32%) |
Apr 08, 2024 | 59.33 | 59.45 | 59.30 | 59.38 | 31,233 | +0.09(+0.15%) |
Apr 05, 2024 | 59.38 | 59.48 | 59.12 | 59.29 | 31,199 | -0.19(-0.32%) |
Apr 04, 2024 | 59.93 | 59.94 | 59.34 | 59.48 | 55,817 | -0.16(-0.27%) |
Apr 03, 2024 | 60.05 | 60.05 | 59.62 | 59.64 | 24,398 | -0.52(-0.86%) |
Apr 02, 2024 | 60.42 | 60.50 | 60.11 | 60.16 | 45,606 | -0.42(-0.69%) |
Apr 01, 2024 | 60.98 | 60.98 | 60.53 | 60.58 | 47,057 | -0.45(-0.74%) |
Mar 28, 2024 | 60.93 | 61.11 | 60.92 | 61.03 | 23,939 | +0.08(+0.13%) |
Mar 27, 2024 | 60.60 | 60.95 | 60.57 | 60.95 | 31,374 | +0.57(+0.94%) |
Mar 26, 2024 | 60.40 | 60.55 | 60.30 | 60.38 | 51,138 | +0.18(+0.30%) |
Mar 25, 2024 | 60.35 | 60.46 | 60.19 | 60.20 | 23,110 | -0.17(-0.28%) |
Mar 22, 2024 | 60.68 | 60.68 | 60.30 | 60.37 | 26,615 | -0.21(-0.35%) |
Mar 21, 2024 | 60.59 | 60.79 | 60.51 | 60.58 | 61,050 | -0.10(-0.16%) |
Mar 20, 2024 | 60.43 | 60.72 | 60.33 | 60.68 | 22,423 | +0.19(+0.31%) |
Mar 19, 2024 | 60.39 | 60.55 | 60.31 | 60.49 | 29,595 | +0.08(+0.13%) |
Mar 18, 2024 | 60.17 | 60.61 | 60.17 | 60.41 | 38,861 | +0.18(+0.30%) |
Mar 15, 2024 | 60.24 | 60.43 | 60.07 | 60.23 | 54,511 | -0.18(-0.30%) |
Mar 14, 2024 | 60.96 | 60.96 | 60.24 | 60.41 | 23,227 | -0.58(-0.95%) |
Mar 13, 2024 | 60.74 | 61.09 | 60.74 | 60.99 | 45,807 | +0.17(+0.28%) |
Mar 12, 2024 | 60.56 | 60.90 | 60.45 | 60.82 | 21,537 | +0.32(+0.53%) |
Mar 11, 2024 | 60.23 | 60.52 | 60.13 | 60.50 | 27,703 | +0.23(+0.38%) |
Mar 08, 2024 | 60.32 | 60.39 | 60.12 | 60.27 | 69,705 | -0.21(-0.35%) |
Mar 07, 2024 | 60.27 | 60.56 | 60.25 | 60.48 | 21,196 | +0.44(+0.73%) |
Mar 06, 2024 | 59.93 | 60.17 | 59.85 | 60.04 | 45,847 | +0.35(+0.59%) |
Mar 05, 2024 | 59.71 | 59.94 | 59.55 | 59.69 | 53,706 | +0.18(+0.30%) |
Mar 04, 2024 | 59.38 | 59.58 | 59.29 | 59.51 | 101,755 | -0.25(-0.42%) |
Mar 01, 2024 | 59.66 | 59.77 | 59.24 | 59.76 | 39,061 | +0.04(+0.07%) |
Feb 29, 2024 | 59.88 | 60.02 | 59.61 | 59.72 | 46,825 | +0.02(+0.03%) |
Feb 28, 2024 | 59.66 | 59.80 | 59.53 | 59.70 | 22,594 | -0.31(-0.52%) |
Feb 27, 2024 | 59.96 | 60.08 | 59.78 | 60.01 | 48,843 | -0.10(-0.17%) |
Feb 26, 2024 | 60.31 | 60.31 | 60.02 | 60.11 | 43,933 | -0.24(-0.40%) |
Feb 23, 2024 | 60.25 | 60.60 | 60.23 | 60.35 | 40,288 | +0.14(+0.23%) |
Feb 22, 2024 | 59.99 | 60.30 | 59.68 | 60.21 | 73,899 | -0.05(-0.08%) |
Feb 21, 2024 | 60.14 | 60.26 | 60.01 | 60.26 | 60,840 | +0.14(+0.23%) |
Feb 20, 2024 | 59.88 | 60.41 | 59.88 | 60.12 | 44,072 | +0.66(+1.11%) |
Feb 16, 2024 | 59.39 | 59.66 | 59.26 | 59.46 | 30,725 | +0.02(+0.03%) |
Feb 15, 2024 | 59.25 | 59.52 | 59.24 | 59.44 | 46,622 | +0.35(+0.59%) |
Feb 14, 2024 | 58.98 | 59.09 | 58.75 | 59.09 | 58,942 | +0.21(+0.36%) |
Feb 13, 2024 | 59.40 | 59.42 | 58.65 | 58.88 | 62,245 | -0.86(-1.44%) |
Feb 12, 2024 | 59.41 | 59.84 | 59.35 | 59.74 | 62,600 | +0.36(+0.61%) |
Feb 09, 2024 | 59.58 | 59.58 | 59.32 | 59.38 | 75,565 | -0.46(-0.77%) |
Feb 08, 2024 | 59.93 | 60.20 | 59.69 | 59.84 | 32,120 | -0.09(-0.15%) |
Feb 07, 2024 | 60.17 | 60.28 | 59.93 | 59.93 | 38,422 | -0.22(-0.37%) |
Feb 06, 2024 | 59.91 | 60.26 | 59.84 | 60.15 | 36,950 | +0.18(+0.30%) |
Feb 05, 2024 | 60.28 | 60.30 | 59.94 | 59.97 | 31,435 | -0.21(-0.35%) |
Feb 02, 2024 | 60.31 | 60.41 | 59.95 | 60.18 | 54,503 | -0.28(-0.46%) |