Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 62.52 | 62.52 | 62.15 | 62.48 | 16,161 | +0.00(+0.00%) |
Apr 23, 2024 | 62.36 | 62.61 | 61.93 | 62.48 | 32,639 | +0.21(+0.34%) |
Apr 22, 2024 | 62.02 | 62.31 | 61.72 | 62.27 | 26,760 | +1.43(+2.35%) |
Apr 19, 2024 | 60.33 | 60.93 | 60.33 | 60.84 | 28,940 | +0.61(+1.01%) |
Apr 18, 2024 | 59.83 | 60.50 | 59.83 | 60.23 | 9,776 | +0.26(+0.43%) |
Apr 17, 2024 | 60.94 | 60.94 | 59.96 | 59.97 | 15,131 | -0.64(-1.06%) |
Apr 16, 2024 | 60.70 | 60.70 | 60.37 | 60.61 | 26,195 | -0.16(-0.26%) |
Apr 15, 2024 | 62.03 | 62.03 | 60.71 | 60.77 | 20,660 | -0.97(-1.57%) |
Apr 12, 2024 | 62.05 | 62.49 | 61.65 | 61.74 | 24,218 | -1.66(-2.62%) |
Apr 11, 2024 | 63.12 | 63.49 | 62.56 | 63.40 | 18,209 | +0.22(+0.35%) |
Apr 10, 2024 | 62.45 | 63.19 | 62.38 | 63.18 | 27,915 | -0.48(-0.75%) |
Apr 09, 2024 | 63.69 | 63.76 | 63.14 | 63.66 | 20,446 | +0.03(+0.05%) |
Apr 08, 2024 | 63.25 | 63.70 | 63.24 | 63.63 | 16,710 | +0.82(+1.31%) |
Apr 05, 2024 | 62.27 | 62.91 | 62.23 | 62.81 | 25,135 | +1.09(+1.77%) |
Apr 04, 2024 | 62.52 | 62.74 | 61.72 | 61.72 | 29,432 | -0.33(-0.53%) |
Apr 03, 2024 | 61.79 | 62.23 | 61.75 | 62.05 | 20,070 | +0.31(+0.50%) |
Apr 02, 2024 | 61.82 | 61.97 | 61.65 | 61.74 | 40,962 | +0.10(+0.16%) |
Apr 01, 2024 | 62.32 | 62.46 | 61.44 | 61.64 | 43,236 | -0.19(-0.31%) |
Mar 28, 2024 | 61.75 | 61.89 | 61.50 | 61.83 | 28,318 | +1.07(+1.76%) |
Mar 27, 2024 | 60.49 | 60.76 | 60.49 | 60.76 | 22,032 | +0.80(+1.33%) |
Mar 26, 2024 | 59.69 | 60.10 | 59.69 | 59.96 | 13,382 | +0.48(+0.81%) |
Mar 25, 2024 | 59.20 | 59.56 | 59.20 | 59.48 | 15,019 | +0.20(+0.33%) |
Mar 22, 2024 | 59.43 | 59.59 | 59.20 | 59.28 | 12,640 | -0.16(-0.26%) |
Mar 21, 2024 | 59.96 | 59.96 | 59.44 | 59.44 | 24,988 | +0.17(+0.29%) |
Mar 20, 2024 | 58.88 | 59.30 | 58.54 | 59.27 | 23,121 | +0.70(+1.20%) |
Mar 19, 2024 | 58.96 | 58.96 | 58.20 | 58.57 | 43,699 | -1.31(-2.19%) |
Mar 18, 2024 | 60.09 | 60.22 | 59.82 | 59.88 | 24,708 | +0.42(+0.70%) |
Mar 15, 2024 | 60.02 | 60.10 | 59.25 | 59.47 | 17,625 | -0.49(-0.81%) |
Mar 14, 2024 | 60.67 | 60.73 | 59.84 | 59.95 | 34,807 | +0.58(+0.97%) |
Mar 13, 2024 | 60.04 | 60.04 | 59.00 | 59.38 | 69,310 | -3.03(-4.85%) |
Mar 12, 2024 | 62.79 | 62.79 | 62.11 | 62.41 | 28,457 | -0.52(-0.82%) |
Mar 11, 2024 | 63.20 | 63.20 | 62.72 | 62.92 | 30,250 | -0.88(-1.38%) |
Mar 08, 2024 | 63.96 | 64.15 | 63.68 | 63.81 | 28,121 | -0.01(-0.02%) |
Mar 07, 2024 | 63.93 | 63.93 | 63.48 | 63.82 | 18,896 | +0.34(+0.53%) |
Mar 06, 2024 | 63.28 | 63.54 | 63.28 | 63.48 | 30,513 | +0.95(+1.51%) |
Mar 05, 2024 | 63.01 | 63.03 | 62.48 | 62.54 | 27,827 | -0.49(-0.77%) |
Mar 04, 2024 | 63.25 | 63.25 | 62.91 | 63.02 | 22,357 | +0.10(+0.16%) |
Mar 01, 2024 | 63.15 | 63.25 | 62.69 | 62.92 | 49,498 | +1.72(+2.82%) |
Feb 29, 2024 | 61.92 | 61.92 | 61.09 | 61.20 | 22,329 | +0.06(+0.10%) |
Feb 28, 2024 | 61.51 | 61.51 | 60.46 | 61.14 | 33,464 | -1.26(-2.01%) |
Feb 27, 2024 | 62.39 | 62.46 | 62.19 | 62.40 | 10,102 | +0.14(+0.22%) |
Feb 26, 2024 | 62.59 | 62.59 | 62.12 | 62.26 | 27,004 | -0.64(-1.02%) |
Feb 23, 2024 | 63.05 | 63.05 | 62.59 | 62.90 | 15,979 | +0.25(+0.39%) |
Feb 22, 2024 | 62.29 | 62.67 | 62.27 | 62.65 | 30,297 | +1.19(+1.94%) |
Feb 21, 2024 | 61.59 | 61.59 | 60.97 | 61.46 | 18,974 | -0.84(-1.35%) |
Feb 20, 2024 | 62.28 | 62.40 | 61.84 | 62.30 | 22,994 | +0.80(+1.30%) |
Feb 16, 2024 | 61.43 | 61.74 | 61.34 | 61.50 | 13,985 | +0.28(+0.45%) |
Feb 15, 2024 | 60.89 | 61.25 | 60.76 | 61.22 | 28,402 | +0.60(+0.99%) |
Feb 14, 2024 | 60.16 | 60.71 | 60.16 | 60.62 | 26,602 | +2.01(+3.43%) |
Feb 13, 2024 | 58.64 | 59.04 | 58.30 | 58.61 | 29,899 | -0.84(-1.41%) |
Feb 12, 2024 | 59.60 | 59.74 | 59.10 | 59.45 | 34,083 | -0.98(-1.62%) |
Feb 09, 2024 | 60.39 | 60.53 | 59.87 | 60.43 | 18,729 | +0.39(+0.66%) |
Feb 08, 2024 | 60.56 | 60.56 | 59.79 | 60.03 | 22,606 | -1.04(-1.70%) |
Feb 07, 2024 | 61.10 | 61.23 | 60.82 | 61.07 | 40,759 | +0.37(+0.62%) |
Feb 06, 2024 | 59.88 | 60.86 | 59.88 | 60.70 | 40,030 | +1.58(+2.67%) |
Feb 05, 2024 | 59.10 | 59.35 | 58.91 | 59.12 | 21,311 | -0.65(-1.09%) |
Feb 02, 2024 | 59.66 | 59.79 | 58.96 | 59.77 | 17,809 | +0.41(+0.70%) |