Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 61.90 | 62.24 | 61.31 | 61.66 | 1,164,305 | +0.77(+1.26%) |
Apr 25, 2024 | 59.29 | 61.20 | 58.91 | 60.89 | 1,016,897 | +0.00(+0.00%) |
Apr 24, 2024 | 61.57 | 62.09 | 60.60 | 60.89 | 978,705 | -0.18(-0.29%) |
Apr 23, 2024 | 60.34 | 62.24 | 60.18 | 61.07 | 2,930,720 | +1.27(+2.12%) |
Apr 22, 2024 | 59.00 | 60.65 | 58.46 | 59.80 | 2,212,532 | +1.05(+1.79%) |
Apr 19, 2024 | 59.07 | 59.70 | 58.10 | 58.75 | 2,628,847 | -0.78(-1.31%) |
Apr 18, 2024 | 60.66 | 60.90 | 59.26 | 59.53 | 1,772,272 | -1.18(-1.94%) |
Apr 17, 2024 | 62.68 | 62.98 | 60.36 | 60.71 | 1,825,909 | -1.70(-2.72%) |
Apr 16, 2024 | 60.83 | 62.52 | 60.82 | 62.41 | 1,735,498 | +1.35(+2.21%) |
Apr 15, 2024 | 63.43 | 64.05 | 61.03 | 61.06 | 1,817,839 | -2.16(-3.42%) |
Apr 12, 2024 | 63.75 | 64.54 | 62.82 | 63.22 | 2,027,953 | -1.03(-1.60%) |
Apr 11, 2024 | 65.74 | 66.98 | 63.90 | 64.25 | 4,744,733 | -1.32(-2.01%) |
Apr 10, 2024 | 63.46 | 65.67 | 63.40 | 65.57 | 1,674,572 | +1.07(+1.66%) |
Apr 09, 2024 | 65.72 | 65.94 | 63.91 | 64.50 | 1,963,109 | -1.35(-2.05%) |
Apr 08, 2024 | 65.98 | 66.40 | 64.52 | 65.85 | 1,669,574 | -0.13(-0.20%) |
Apr 05, 2024 | 63.99 | 66.26 | 63.62 | 65.98 | 2,462,984 | +2.22(+3.48%) |
Apr 04, 2024 | 64.00 | 66.51 | 63.62 | 63.76 | 2,965,357 | +0.55(+0.87%) |
Apr 03, 2024 | 61.36 | 63.71 | 61.17 | 63.21 | 2,096,041 | +2.08(+3.40%) |
Apr 02, 2024 | 61.28 | 61.50 | 59.00 | 61.13 | 2,689,704 | -1.19(-1.91%) |
Apr 01, 2024 | 61.85 | 62.55 | 61.59 | 62.32 | 2,007,803 | +0.60(+0.97%) |
Mar 28, 2024 | 62.20 | 61.44 | 61.26 | 61.72 | 2,322,122 | -0.21(-0.34%) |
Mar 27, 2024 | 64.09 | 64.69 | 61.04 | 61.93 | 2,216,245 | -1.79(-2.81%) |
Mar 26, 2024 | 63.77 | 64.40 | 63.10 | 63.72 | 1,562,603 | +0.10(+0.16%) |
Mar 25, 2024 | 64.01 | 66.37 | 63.56 | 63.62 | 3,293,211 | -0.83(-1.29%) |
Mar 22, 2024 | 62.52 | 64.47 | 61.98 | 64.45 | 2,853,704 | +1.97(+3.15%) |
Mar 21, 2024 | 63.36 | 63.50 | 61.71 | 62.48 | 3,437,885 | -0.29(-0.46%) |
Mar 20, 2024 | 62.78 | 63.04 | 61.44 | 62.77 | 2,477,561 | +0.51(+0.82%) |
Mar 19, 2024 | 63.84 | 64.00 | 61.14 | 62.26 | 2,613,010 | -2.52(-3.89%) |
Mar 18, 2024 | 63.19 | 65.00 | 62.53 | 64.78 | 2,854,107 | +1.64(+2.60%) |
Mar 15, 2024 | 64.00 | 64.38 | 62.91 | 63.14 | 3,657,811 | -0.69(-1.08%) |
Mar 14, 2024 | 64.51 | 64.99 | 62.65 | 63.83 | 3,017,372 | -0.91(-1.41%) |
Mar 13, 2024 | 63.70 | 65.53 | 63.22 | 64.74 | 1,587,958 | +0.93(+1.46%) |
Mar 12, 2024 | 64.02 | 64.23 | 63.00 | 63.81 | 1,584,348 | +0.45(+0.71%) |
Mar 11, 2024 | 65.09 | 65.16 | 62.96 | 63.36 | 2,607,955 | -2.49(-3.78%) |
Mar 08, 2024 | 65.40 | 66.99 | 64.94 | 65.85 | 3,195,284 | +0.60(+0.92%) |
Mar 07, 2024 | 65.00 | 65.64 | 63.74 | 65.25 | 6,796,209 | +0.74(+1.15%) |
Mar 06, 2024 | 64.71 | 65.41 | 63.12 | 64.51 | 2,524,000 | +1.08(+1.70%) |
Mar 05, 2024 | 64.26 | 64.79 | 62.42 | 63.43 | 3,010,531 | -2.00(-3.06%) |
Mar 04, 2024 | 64.55 | 66.28 | 64.24 | 65.43 | 3,245,088 | +1.03(+1.60%) |
Mar 01, 2024 | 63.40 | 65.83 | 63.34 | 64.40 | 5,584,452 | +1.24(+1.96%) |
Feb 29, 2024 | 62.08 | 63.79 | 60.38 | 63.16 | 8,158,770 | +4.12(+6.98%) |
Feb 28, 2024 | 57.93 | 59.19 | 57.26 | 59.04 | 4,318,309 | +0.81(+1.39%) |
Feb 27, 2024 | 59.07 | 59.69 | 58.14 | 58.23 | 2,894,381 | -0.69(-1.17%) |
Feb 26, 2024 | 59.10 | 59.78 | 58.30 | 58.92 | 2,144,439 | +0.16(+0.27%) |
Feb 23, 2024 | 58.53 | 59.87 | 58.29 | 58.76 | 1,843,198 | +0.42(+0.72%) |
Feb 22, 2024 | 57.21 | 58.99 | 57.12 | 58.34 | 3,038,830 | +3.91(+7.18%) |
Feb 21, 2024 | 55.08 | 55.50 | 53.75 | 54.43 | 2,729,771 | -1.75(-3.11%) |
Feb 20, 2024 | 57.63 | 57.80 | 55.94 | 56.18 | 2,494,361 | -2.16(-3.70%) |
Feb 16, 2024 | 59.17 | 59.87 | 58.34 | 58.34 | 1,624,534 | -0.80(-1.35%) |
Feb 15, 2024 | 58.04 | 59.25 | 57.27 | 59.14 | 2,859,595 | +1.41(+2.44%) |
Feb 14, 2024 | 56.44 | 57.77 | 56.13 | 57.73 | 2,934,642 | +2.21(+3.98%) |
Feb 13, 2024 | 54.26 | 56.26 | 53.30 | 55.52 | 4,446,956 | -1.00(-1.77%) |
Feb 12, 2024 | 58.14 | 58.15 | 56.47 | 56.52 | 3,026,095 | -1.63(-2.80%) |
Feb 09, 2024 | 58.89 | 59.15 | 58.10 | 58.15 | 2,317,390 | -0.46(-0.78%) |
Feb 08, 2024 | 57.50 | 58.94 | 57.18 | 58.61 | 2,760,785 | +1.09(+1.89%) |
Feb 07, 2024 | 57.26 | 58.20 | 57.00 | 57.52 | 1,268,170 | +0.98(+1.73%) |
Feb 06, 2024 | 57.91 | 58.16 | 56.21 | 56.54 | 1,871,106 | -0.83(-1.45%) |
Feb 05, 2024 | 58.15 | 58.95 | 56.86 | 57.37 | 2,141,938 | -0.49(-0.85%) |
Feb 02, 2024 | 57.27 | 58.95 | 57.13 | 57.86 | 3,616,722 | +0.78(+1.37%) |