Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.75 | 61.99 | 61.39 | 61.39 | 28,208 | -0.91(-1.46%) |
Apr 29, 2024 | 61.94 | 62.40 | 61.84 | 62.30 | 21,488 | +0.55(+0.89%) |
Apr 26, 2024 | 61.60 | 61.87 | 61.59 | 61.75 | 27,672 | +0.93(+1.53%) |
Apr 25, 2024 | 59.95 | 61.03 | 59.88 | 60.82 | 21,329 | +0.16(+0.26%) |
Apr 24, 2024 | 60.92 | 60.94 | 60.42 | 60.66 | 22,156 | +0.69(+1.15%) |
Apr 23, 2024 | 59.32 | 59.97 | 59.27 | 59.97 | 12,877 | +0.90(+1.52%) |
Apr 22, 2024 | 58.32 | 59.10 | 58.32 | 59.07 | 10,024 | +0.96(+1.65%) |
Apr 19, 2024 | 58.34 | 58.59 | 58.02 | 58.11 | 37,613 | -0.80(-1.36%) |
Apr 18, 2024 | 59.12 | 59.33 | 58.89 | 58.91 | 33,530 | +0.30(+0.51%) |
Apr 17, 2024 | 59.17 | 59.19 | 58.60 | 58.61 | 47,738 | -0.09(-0.15%) |
Apr 16, 2024 | 58.72 | 59.05 | 58.56 | 58.70 | 37,279 | -0.86(-1.44%) |
Apr 15, 2024 | 60.49 | 60.58 | 59.54 | 59.56 | 32,985 | -0.58(-0.96%) |
Apr 12, 2024 | 60.86 | 60.86 | 60.13 | 60.14 | 27,549 | -2.02(-3.25%) |
Apr 11, 2024 | 62.15 | 62.18 | 61.62 | 62.16 | 10,893 | +0.92(+1.50%) |
Apr 10, 2024 | 61.61 | 61.61 | 61.00 | 61.24 | 60,941 | -1.08(-1.73%) |
Apr 09, 2024 | 62.13 | 62.41 | 61.88 | 62.32 | 17,773 | +0.77(+1.25%) |
Apr 08, 2024 | 61.57 | 61.82 | 61.55 | 61.55 | 43,681 | +0.19(+0.31%) |
Apr 05, 2024 | 61.05 | 61.50 | 60.97 | 61.36 | 8,960 | +0.10(+0.16%) |
Apr 04, 2024 | 62.32 | 62.50 | 61.26 | 61.26 | 25,217 | -0.36(-0.58%) |
Apr 03, 2024 | 61.09 | 61.83 | 61.09 | 61.62 | 29,908 | -0.14(-0.23%) |
Apr 02, 2024 | 61.66 | 61.98 | 61.66 | 61.76 | 79,163 | +0.38(+0.62%) |
Apr 01, 2024 | 61.07 | 61.75 | 61.00 | 61.38 | 87,173 | +0.67(+1.10%) |
Mar 28, 2024 | 60.70 | 61.00 | 60.70 | 60.71 | 51,894 | +0.06(+0.10%) |
Mar 27, 2024 | 60.71 | 60.71 | 60.40 | 60.65 | 673,816 | +0.08(+0.13%) |
Mar 26, 2024 | 60.89 | 60.91 | 60.57 | 60.57 | 6,073 | +0.09(+0.15%) |
Mar 25, 2024 | 60.27 | 60.56 | 60.27 | 60.48 | 20,183 | +0.07(+0.12%) |
Mar 22, 2024 | 60.42 | 60.58 | 60.34 | 60.41 | 13,738 | -0.42(-0.69%) |
Mar 21, 2024 | 61.11 | 61.30 | 60.70 | 60.83 | 103,846 | +0.36(+0.60%) |
Mar 20, 2024 | 59.69 | 60.47 | 59.69 | 60.47 | 28,962 | +0.90(+1.51%) |
Mar 19, 2024 | 59.33 | 59.69 | 59.16 | 59.57 | 27,392 | -0.19(-0.32%) |
Mar 18, 2024 | 60.16 | 60.20 | 59.74 | 59.76 | 21,988 | +0.14(+0.23%) |
Mar 15, 2024 | 59.79 | 59.91 | 59.62 | 59.62 | 23,470 | -0.75(-1.24%) |
Mar 14, 2024 | 61.02 | 61.04 | 60.20 | 60.37 | 14,154 | -0.73(-1.19%) |
Mar 13, 2024 | 61.30 | 61.43 | 61.10 | 61.10 | 42,823 | -0.09(-0.15%) |
Mar 12, 2024 | 60.84 | 61.19 | 60.60 | 61.19 | 12,704 | +1.49(+2.50%) |
Mar 11, 2024 | 59.76 | 60.07 | 59.66 | 59.70 | 20,385 | +0.05(+0.08%) |
Mar 08, 2024 | 60.01 | 60.30 | 59.42 | 59.65 | 30,353 | +0.05(+0.08%) |
Mar 07, 2024 | 59.09 | 59.60 | 58.94 | 59.60 | 9,654 | +0.71(+1.21%) |
Mar 06, 2024 | 58.64 | 59.07 | 58.64 | 58.89 | 10,936 | +1.34(+2.33%) |
Mar 05, 2024 | 57.81 | 57.99 | 57.33 | 57.55 | 114,083 | -0.86(-1.47%) |
Mar 04, 2024 | 58.69 | 58.70 | 58.33 | 58.41 | 22,820 | +0.45(+0.78%) |
Mar 01, 2024 | 57.54 | 58.19 | 57.53 | 57.96 | 31,807 | +0.74(+1.29%) |
Feb 29, 2024 | 57.60 | 57.60 | 57.21 | 57.22 | 25,355 | -0.01(-0.02%) |
Feb 28, 2024 | 57.78 | 57.78 | 57.22 | 57.23 | 20,211 | -0.95(-1.63%) |
Feb 27, 2024 | 58.42 | 58.42 | 58.18 | 58.18 | 18,437 | +0.01(+0.02%) |
Feb 26, 2024 | 58.20 | 58.40 | 58.14 | 58.17 | 24,758 | -0.26(-0.44%) |
Feb 23, 2024 | 58.44 | 58.52 | 58.32 | 58.43 | 17,055 | +0.07(+0.12%) |
Feb 22, 2024 | 58.22 | 58.53 | 58.10 | 58.36 | 33,804 | +0.80(+1.39%) |
Feb 21, 2024 | 57.45 | 57.67 | 57.36 | 57.56 | 30,158 | +0.46(+0.81%) |
Feb 20, 2024 | 57.34 | 57.34 | 56.97 | 57.10 | 29,692 | -0.24(-0.42%) |
Feb 16, 2024 | 57.38 | 57.64 | 57.34 | 57.34 | 11,885 | -0.04(-0.07%) |
Feb 15, 2024 | 57.21 | 57.49 | 57.21 | 57.38 | 59,460 | +0.01(+0.02%) |
Feb 14, 2024 | 57.03 | 57.37 | 56.87 | 57.37 | 170,193 | +1.03(+1.83%) |
Feb 13, 2024 | 56.75 | 57.07 | 56.00 | 56.34 | 26,337 | -1.36(-2.36%) |
Feb 12, 2024 | 57.22 | 58.17 | 57.22 | 57.70 | 145,468 | +0.67(+1.17%) |
Feb 09, 2024 | 56.76 | 57.22 | 56.51 | 57.03 | 31,436 | +0.47(+0.83%) |
Feb 08, 2024 | 56.50 | 56.72 | 56.19 | 56.56 | 60,697 | -0.20(-0.35%) |
Feb 07, 2024 | 56.35 | 56.80 | 56.25 | 56.76 | 66,428 | +0.01(+0.02%) |
Feb 06, 2024 | 56.24 | 56.75 | 56.05 | 56.75 | 46,230 | +1.53(+2.77%) |
Feb 05, 2024 | 54.76 | 55.38 | 54.76 | 55.22 | 64,466 | +0.49(+0.90%) |
Feb 02, 2024 | 54.82 | 54.95 | 54.53 | 54.73 | 121,877 | -0.09(-0.16%) |