Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 58.65 | 59.27 | 58.63 | 59.08 | 8,374 | +0.63(+1.08%) |
Apr 25, 2024 | 58.29 | 58.73 | 58.01 | 58.45 | 17,023 | -0.72(-1.22%) |
Apr 24, 2024 | 58.89 | 59.47 | 58.89 | 59.17 | 4,980 | -0.32(-0.53%) |
Apr 23, 2024 | 58.79 | 59.69 | 58.79 | 59.49 | 7,613 | +0.81(+1.38%) |
Apr 22, 2024 | 58.81 | 58.94 | 58.10 | 58.68 | 23,202 | +1.11(+1.93%) |
Apr 19, 2024 | 58.04 | 58.10 | 57.57 | 57.57 | 21,918 | -0.29(-0.50%) |
Apr 18, 2024 | 58.40 | 58.73 | 57.86 | 57.86 | 12,363 | +0.11(+0.19%) |
Apr 17, 2024 | 58.75 | 58.75 | 57.53 | 57.75 | 12,588 | -0.80(-1.37%) |
Apr 16, 2024 | 58.60 | 59.00 | 58.20 | 58.55 | 36,074 | -0.13(-0.22%) |
Apr 15, 2024 | 59.99 | 59.99 | 58.22 | 58.68 | 49,124 | -0.05(-0.09%) |
Apr 12, 2024 | 59.33 | 59.41 | 58.33 | 58.73 | 163,928 | -1.65(-2.73%) |
Apr 11, 2024 | 60.30 | 60.52 | 59.78 | 60.38 | 374,952 | -0.50(-0.81%) |
Apr 10, 2024 | 61.17 | 61.17 | 60.66 | 60.88 | 13,029 | -1.24(-2.00%) |
Apr 09, 2024 | 62.35 | 62.35 | 61.85 | 62.12 | 3,549 | -0.46(-0.74%) |
Apr 08, 2024 | 62.67 | 62.79 | 62.30 | 62.58 | 28,689 | +2.40(+3.99%) |
Apr 05, 2024 | 60.39 | 60.78 | 59.90 | 60.18 | 42,466 | +0.21(+0.35%) |
Apr 04, 2024 | 61.77 | 62.28 | 59.59 | 59.97 | 94,054 | -2.48(-3.98%) |
Apr 03, 2024 | 61.88 | 62.74 | 61.74 | 62.45 | 12,138 | +0.09(+0.14%) |
Apr 02, 2024 | 62.72 | 62.72 | 62.16 | 62.37 | 21,741 | -1.05(-1.65%) |
Apr 01, 2024 | 63.94 | 63.94 | 63.21 | 63.42 | 35,806 | -0.35(-0.55%) |
Mar 28, 2024 | 63.58 | 63.84 | 63.58 | 63.77 | 6,639 | +0.04(+0.06%) |
Mar 27, 2024 | 64.03 | 64.03 | 63.55 | 63.73 | 5,642 | -0.25(-0.39%) |
Mar 26, 2024 | 63.96 | 64.27 | 63.79 | 63.98 | 13,491 | -0.04(-0.07%) |
Mar 25, 2024 | 64.00 | 64.35 | 64.00 | 64.02 | 4,686 | +0.08(+0.13%) |
Mar 22, 2024 | 64.13 | 64.21 | 63.73 | 63.94 | 3,432 | -0.43(-0.67%) |
Mar 21, 2024 | 64.54 | 64.93 | 64.37 | 64.37 | 5,878 | +0.75(+1.18%) |
Mar 20, 2024 | 62.60 | 63.78 | 62.60 | 63.62 | 14,888 | +1.02(+1.63%) |
Mar 19, 2024 | 62.34 | 62.79 | 61.84 | 62.60 | 14,770 | +0.48(+0.77%) |
Mar 18, 2024 | 62.14 | 62.27 | 61.85 | 62.12 | 43,740 | +1.39(+2.29%) |
Mar 15, 2024 | 61.41 | 61.51 | 60.55 | 60.73 | 125,644 | -0.78(-1.27%) |
Mar 14, 2024 | 62.20 | 62.32 | 61.32 | 61.51 | 32,974 | -0.90(-1.44%) |
Mar 13, 2024 | 62.00 | 62.55 | 61.74 | 62.41 | 452,263 | +0.30(+0.48%) |
Mar 12, 2024 | 61.55 | 62.35 | 61.25 | 62.11 | 150,429 | +0.11(+0.18%) |
Mar 11, 2024 | 62.18 | 62.20 | 61.73 | 62.00 | 23,042 | -0.84(-1.34%) |
Mar 08, 2024 | 63.30 | 63.72 | 62.78 | 62.84 | 4,938 | -0.44(-0.70%) |
Mar 07, 2024 | 63.00 | 63.37 | 62.80 | 63.28 | 16,941 | +0.06(+0.09%) |
Mar 06, 2024 | 63.49 | 63.66 | 63.16 | 63.22 | 8,226 | +0.40(+0.63%) |
Mar 05, 2024 | 63.17 | 63.17 | 62.66 | 62.82 | 6,209 | -0.97(-1.51%) |
Mar 04, 2024 | 63.92 | 64.23 | 62.00 | 63.79 | 16,235 | -0.57(-0.89%) |
Mar 01, 2024 | 63.88 | 64.42 | 63.71 | 64.36 | 111,047 | +0.63(+1.00%) |
Feb 29, 2024 | 63.84 | 64.08 | 63.37 | 63.73 | 34,093 | +0.72(+1.15%) |
Feb 28, 2024 | 62.83 | 63.06 | 62.80 | 63.01 | 2,382 | -0.23(-0.37%) |
Feb 27, 2024 | 62.60 | 63.24 | 62.54 | 63.24 | 5,471 | +1.04(+1.67%) |
Feb 26, 2024 | 62.18 | 62.44 | 62.18 | 62.20 | 8,100 | +0.68(+1.11%) |
Feb 23, 2024 | 61.45 | 61.63 | 61.15 | 61.52 | 10,234 | +0.00(+0.00%) |
Feb 22, 2024 | 61.14 | 61.62 | 61.14 | 61.52 | 4,365 | +1.37(+2.28%) |
Feb 21, 2024 | 60.39 | 60.42 | 59.69 | 60.15 | 38,896 | -0.66(-1.09%) |
Feb 20, 2024 | 61.62 | 61.62 | 60.65 | 60.81 | 11,380 | -0.50(-0.82%) |
Feb 16, 2024 | 61.13 | 61.61 | 60.90 | 61.31 | 7,603 | -0.17(-0.28%) |
Feb 15, 2024 | 61.20 | 61.53 | 60.75 | 61.48 | 32,835 | +0.98(+1.62%) |
Feb 14, 2024 | 60.13 | 60.52 | 59.91 | 60.50 | 4,785 | +0.68(+1.14%) |
Feb 13, 2024 | 60.23 | 60.23 | 59.69 | 59.82 | 7,474 | -0.37(-0.62%) |
Feb 12, 2024 | 59.89 | 60.45 | 59.89 | 60.19 | 23,895 | +0.11(+0.17%) |
Feb 09, 2024 | 59.58 | 60.26 | 59.41 | 60.09 | 7,516 | +0.91(+1.54%) |
Feb 08, 2024 | 59.39 | 59.47 | 58.80 | 59.18 | 14,392 | -0.47(-0.79%) |
Feb 07, 2024 | 59.63 | 59.75 | 59.62 | 59.65 | 3,845 | +0.19(+0.32%) |
Feb 06, 2024 | 59.14 | 59.50 | 59.06 | 59.46 | 13,019 | +0.95(+1.62%) |
Feb 05, 2024 | 58.46 | 58.68 | 58.33 | 58.51 | 21,919 | -0.42(-0.71%) |
Feb 02, 2024 | 58.52 | 59.28 | 58.50 | 58.93 | 49,153 | +0.03(+0.05%) |