Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 60.74 | 60.89 | 60.57 | 60.61 | 14,399 | -0.30(-0.50%) |
Apr 25, 2024 | 60.93 | 60.99 | 60.52 | 60.91 | 13,752 | -0.34(-0.55%) |
Apr 24, 2024 | 60.57 | 61.25 | 60.57 | 61.25 | 5,919 | +0.38(+0.62%) |
Apr 23, 2024 | 60.73 | 60.99 | 60.55 | 60.87 | 7,483 | +0.28(+0.46%) |
Apr 22, 2024 | 60.32 | 60.88 | 60.08 | 60.59 | 16,590 | +0.49(+0.82%) |
Apr 19, 2024 | 59.37 | 60.10 | 59.37 | 60.10 | 18,716 | +0.81(+1.37%) |
Apr 18, 2024 | 59.23 | 59.37 | 59.06 | 59.29 | 9,521 | +0.19(+0.33%) |
Apr 17, 2024 | 58.96 | 59.22 | 58.85 | 59.09 | 6,145 | +0.37(+0.63%) |
Apr 16, 2024 | 59.20 | 59.20 | 58.64 | 58.73 | 12,571 | -0.53(-0.90%) |
Apr 15, 2024 | 60.00 | 60.22 | 59.15 | 59.26 | 16,847 | -0.31(-0.52%) |
Apr 12, 2024 | 60.25 | 60.30 | 59.42 | 59.57 | 19,316 | -0.70(-1.16%) |
Apr 11, 2024 | 60.61 | 60.61 | 60.04 | 60.27 | 18,565 | -0.27(-0.45%) |
Apr 10, 2024 | 60.61 | 60.80 | 60.23 | 60.54 | 24,681 | -1.03(-1.67%) |
Apr 09, 2024 | 61.47 | 61.57 | 61.23 | 61.57 | 6,975 | +0.24(+0.39%) |
Apr 08, 2024 | 61.32 | 61.50 | 61.25 | 61.33 | 18,615 | +0.20(+0.33%) |
Apr 05, 2024 | 61.09 | 61.30 | 60.71 | 61.13 | 13,341 | +0.03(+0.05%) |
Apr 04, 2024 | 61.86 | 61.87 | 60.97 | 61.10 | 22,773 | -0.34(-0.55%) |
Apr 03, 2024 | 61.53 | 61.60 | 61.38 | 61.44 | 18,230 | -0.18(-0.29%) |
Apr 02, 2024 | 61.48 | 61.75 | 61.46 | 61.62 | 20,124 | -0.09(-0.15%) |
Apr 01, 2024 | 62.14 | 62.14 | 61.59 | 61.71 | 6,028 | -0.28(-0.45%) |
Mar 28, 2024 | 61.65 | 62.05 | 61.65 | 61.99 | 6,882 | +0.40(+0.65%) |
Mar 27, 2024 | 60.66 | 61.59 | 60.66 | 61.59 | 10,226 | +1.14(+1.88%) |
Mar 26, 2024 | 60.80 | 60.98 | 60.45 | 60.45 | 8,771 | -0.28(-0.46%) |
Mar 25, 2024 | 60.71 | 60.98 | 60.70 | 60.73 | 15,807 | +0.11(+0.18%) |
Mar 22, 2024 | 61.10 | 61.13 | 60.62 | 60.62 | 14,517 | -0.24(-0.39%) |
Mar 21, 2024 | 60.84 | 61.04 | 60.81 | 60.86 | 19,784 | +0.24(+0.39%) |
Mar 20, 2024 | 60.12 | 60.67 | 60.12 | 60.62 | 10,175 | +0.40(+0.66%) |
Mar 19, 2024 | 59.86 | 60.23 | 59.84 | 60.22 | 13,882 | +0.35(+0.58%) |
Mar 18, 2024 | 59.73 | 60.07 | 59.73 | 59.87 | 10,211 | +0.14(+0.23%) |
Mar 15, 2024 | 59.63 | 59.95 | 59.63 | 59.73 | 17,248 | +0.11(+0.18%) |
Mar 14, 2024 | 60.11 | 60.22 | 59.35 | 59.63 | 10,805 | -0.58(-0.96%) |
Mar 13, 2024 | 60.21 | 60.53 | 60.10 | 60.20 | 15,294 | +0.20(+0.33%) |
Mar 12, 2024 | 60.15 | 60.23 | 59.78 | 60.00 | 13,455 | -0.13(-0.21%) |
Mar 11, 2024 | 59.62 | 60.13 | 59.62 | 60.13 | 9,176 | +0.40(+0.66%) |
Mar 08, 2024 | 59.66 | 59.88 | 59.66 | 59.73 | 12,282 | +0.15(+0.25%) |
Mar 07, 2024 | 59.63 | 59.79 | 59.52 | 59.59 | 13,988 | +0.18(+0.31%) |
Mar 06, 2024 | 59.33 | 59.46 | 59.20 | 59.40 | 9,988 | +0.29(+0.49%) |
Mar 05, 2024 | 58.98 | 59.59 | 58.91 | 59.11 | 13,816 | +0.17(+0.29%) |
Mar 04, 2024 | 58.43 | 59.05 | 58.43 | 58.94 | 11,604 | +0.47(+0.80%) |
Mar 01, 2024 | 58.45 | 58.48 | 58.23 | 58.47 | 43,137 | +0.08(+0.14%) |
Feb 29, 2024 | 58.57 | 58.76 | 58.35 | 58.39 | 6,066 | +0.13(+0.22%) |
Feb 28, 2024 | 58.29 | 58.48 | 58.20 | 58.27 | 72,271 | -0.19(-0.32%) |
Feb 27, 2024 | 58.19 | 58.45 | 58.19 | 58.45 | 12,338 | +0.34(+0.58%) |
Feb 26, 2024 | 58.57 | 58.57 | 58.07 | 58.12 | 10,198 | -0.59(-1.00%) |
Feb 23, 2024 | 58.43 | 58.83 | 58.42 | 58.70 | 13,554 | +0.21(+0.36%) |
Feb 22, 2024 | 58.42 | 58.53 | 58.18 | 58.49 | 26,871 | +0.02(+0.04%) |
Feb 21, 2024 | 58.04 | 58.47 | 57.99 | 58.47 | 33,397 | +0.48(+0.84%) |
Feb 20, 2024 | 57.79 | 58.33 | 57.79 | 57.98 | 12,141 | -0.00(-0.01%) |
Feb 16, 2024 | 57.78 | 58.20 | 57.78 | 57.99 | 4,690 | -0.02(-0.03%) |
Feb 15, 2024 | 57.32 | 58.04 | 57.32 | 58.01 | 10,271 | +0.98(+1.72%) |
Feb 14, 2024 | 57.00 | 57.10 | 56.88 | 57.02 | 16,548 | +0.15(+0.26%) |
Feb 13, 2024 | 57.32 | 57.46 | 56.42 | 56.88 | 10,295 | -0.91(-1.57%) |
Feb 12, 2024 | 57.20 | 57.93 | 57.20 | 57.78 | 17,815 | +0.68(+1.19%) |
Feb 09, 2024 | 57.18 | 57.23 | 56.90 | 57.10 | 24,120 | -0.11(-0.19%) |
Feb 08, 2024 | 57.19 | 57.22 | 56.90 | 57.21 | 17,738 | -0.06(-0.10%) |
Feb 07, 2024 | 57.43 | 57.43 | 57.12 | 57.27 | 11,462 | +0.02(+0.04%) |
Feb 06, 2024 | 57.14 | 57.39 | 57.06 | 57.25 | 13,760 | +0.19(+0.34%) |
Feb 05, 2024 | 57.38 | 57.38 | 57.00 | 57.06 | 58,954 | -0.68(-1.18%) |
Feb 02, 2024 | 57.71 | 57.98 | 57.42 | 57.74 | 16,893 | -0.36(-0.61%) |