Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.94 | 62.95 | 61.94 | 61.97 | 553,037 | -0.63(-1.01%) |
Apr 29, 2024 | 63.55 | 63.73 | 62.25 | 62.60 | 807,601 | -0.95(-1.49%) |
Apr 26, 2024 | 64.20 | 64.58 | 63.53 | 63.55 | 640,645 | -0.58(-0.90%) |
Apr 25, 2024 | 65.15 | 65.15 | 63.24 | 64.13 | 812,807 | -0.95(-1.46%) |
Apr 24, 2024 | 63.91 | 65.77 | 62.35 | 65.08 | 790,445 | +2.38(+3.80%) |
Apr 23, 2024 | 61.76 | 63.05 | 61.76 | 62.70 | 521,404 | +0.80(+1.29%) |
Apr 22, 2024 | 60.95 | 62.29 | 60.55 | 61.90 | 377,927 | +1.13(+1.86%) |
Apr 19, 2024 | 59.55 | 60.80 | 59.55 | 60.77 | 633,269 | +1.08(+1.81%) |
Apr 18, 2024 | 59.16 | 59.87 | 59.16 | 59.69 | 397,663 | +0.30(+0.51%) |
Apr 17, 2024 | 59.86 | 60.13 | 59.37 | 59.39 | 402,496 | +0.16(+0.27%) |
Apr 16, 2024 | 60.09 | 60.09 | 59.05 | 59.23 | 362,511 | -1.02(-1.69%) |
Apr 15, 2024 | 60.64 | 61.26 | 59.69 | 60.25 | 482,390 | -0.11(-0.18%) |
Apr 12, 2024 | 60.27 | 60.96 | 60.03 | 60.36 | 405,753 | -0.65(-1.07%) |
Apr 11, 2024 | 61.65 | 61.65 | 60.39 | 61.01 | 237,514 | -0.12(-0.20%) |
Apr 10, 2024 | 62.64 | 62.64 | 60.78 | 61.13 | 471,902 | -2.89(-4.51%) |
Apr 09, 2024 | 64.61 | 64.89 | 63.94 | 64.02 | 378,811 | -0.24(-0.37%) |
Apr 08, 2024 | 63.74 | 64.36 | 63.58 | 64.26 | 317,901 | +0.87(+1.37%) |
Apr 05, 2024 | 62.38 | 63.45 | 62.30 | 63.39 | 369,798 | +0.60(+0.96%) |
Apr 04, 2024 | 63.84 | 64.19 | 62.41 | 62.79 | 298,740 | -0.09(-0.14%) |
Apr 03, 2024 | 62.78 | 63.23 | 62.60 | 62.88 | 312,209 | -0.03(-0.05%) |
Apr 02, 2024 | 64.02 | 64.10 | 62.59 | 62.91 | 376,477 | -1.46(-2.27%) |
Apr 01, 2024 | 66.18 | 66.18 | 64.08 | 64.37 | 500,520 | -1.41(-2.14%) |
Mar 28, 2024 | 64.91 | 66.19 | 64.77 | 65.78 | 640,488 | +0.72(+1.11%) |
Mar 27, 2024 | 63.18 | 65.07 | 63.16 | 65.06 | 559,535 | +2.28(+3.63%) |
Mar 26, 2024 | 63.26 | 63.26 | 62.43 | 62.78 | 609,756 | -0.04(-0.06%) |
Mar 25, 2024 | 62.90 | 63.71 | 62.73 | 62.82 | 257,227 | -0.21(-0.33%) |
Mar 22, 2024 | 63.59 | 63.59 | 62.53 | 63.03 | 630,598 | -0.41(-0.65%) |
Mar 21, 2024 | 62.64 | 63.92 | 62.64 | 63.44 | 565,324 | +1.10(+1.76%) |
Mar 20, 2024 | 60.76 | 62.70 | 60.59 | 62.34 | 562,382 | +1.59(+2.62%) |
Mar 19, 2024 | 60.23 | 61.02 | 60.23 | 60.75 | 447,264 | +0.43(+0.71%) |
Mar 18, 2024 | 60.61 | 60.73 | 60.08 | 60.32 | 516,919 | -0.29(-0.48%) |
Mar 15, 2024 | 60.29 | 61.58 | 60.29 | 60.61 | 1,305,353 | +0.03(+0.05%) |
Mar 14, 2024 | 61.55 | 61.71 | 60.17 | 60.58 | 523,941 | -1.30(-2.10%) |
Mar 13, 2024 | 61.87 | 62.90 | 61.61 | 61.88 | 321,678 | -0.14(-0.22%) |
Mar 12, 2024 | 62.40 | 62.78 | 61.71 | 62.02 | 316,058 | -0.55(-0.87%) |
Mar 11, 2024 | 62.33 | 62.95 | 62.24 | 62.56 | 333,152 | +0.06(+0.10%) |
Mar 08, 2024 | 63.70 | 63.76 | 62.48 | 62.50 | 489,428 | -0.75(-1.19%) |
Mar 07, 2024 | 63.54 | 63.79 | 62.86 | 63.26 | 359,318 | +0.33(+0.52%) |
Mar 06, 2024 | 64.23 | 64.23 | 62.03 | 62.93 | 666,653 | -1.50(-2.32%) |
Mar 05, 2024 | 61.53 | 64.57 | 61.53 | 64.43 | 591,464 | +2.58(+4.17%) |
Mar 04, 2024 | 61.72 | 62.39 | 61.29 | 61.85 | 451,112 | +0.55(+0.89%) |
Mar 01, 2024 | 61.34 | 61.95 | 60.36 | 61.31 | 556,701 | -0.55(-0.88%) |
Feb 29, 2024 | 62.11 | 62.55 | 61.30 | 61.85 | 467,312 | +0.75(+1.23%) |
Feb 28, 2024 | 61.72 | 62.01 | 61.08 | 61.10 | 395,152 | -1.16(-1.86%) |
Feb 27, 2024 | 61.81 | 62.36 | 61.63 | 62.26 | 554,594 | +0.83(+1.36%) |
Feb 26, 2024 | 61.93 | 62.55 | 61.25 | 61.42 | 631,491 | -1.02(-1.63%) |
Feb 23, 2024 | 62.44 | 62.83 | 61.90 | 62.44 | 305,336 | -0.01(-0.02%) |
Feb 22, 2024 | 62.66 | 62.99 | 61.79 | 62.45 | 359,138 | -0.21(-0.33%) |
Feb 21, 2024 | 62.06 | 62.69 | 61.43 | 62.66 | 516,393 | +0.48(+0.76%) |
Feb 20, 2024 | 62.07 | 62.98 | 62.07 | 62.19 | 387,332 | -0.68(-1.09%) |
Feb 16, 2024 | 63.10 | 63.56 | 62.73 | 62.87 | 473,466 | -0.81(-1.28%) |
Feb 15, 2024 | 63.09 | 64.62 | 63.09 | 63.68 | 623,271 | +0.93(+1.48%) |
Feb 14, 2024 | 62.26 | 62.80 | 61.48 | 62.75 | 541,273 | +1.25(+2.03%) |
Feb 13, 2024 | 61.93 | 62.06 | 60.42 | 61.50 | 1,109,069 | -2.06(-3.24%) |
Feb 12, 2024 | 62.80 | 64.45 | 62.45 | 63.56 | 606,876 | +0.84(+1.34%) |
Feb 09, 2024 | 61.56 | 62.76 | 60.88 | 62.72 | 546,738 | +1.14(+1.85%) |
Feb 08, 2024 | 61.05 | 61.86 | 60.89 | 61.58 | 584,908 | +0.18(+0.29%) |
Feb 07, 2024 | 62.22 | 62.22 | 60.57 | 61.40 | 849,200 | -0.49(-0.78%) |
Feb 06, 2024 | 61.47 | 61.99 | 60.73 | 61.89 | 740,112 | +0.45(+0.73%) |
Feb 05, 2024 | 61.53 | 61.73 | 60.88 | 61.44 | 721,346 | -0.72(-1.16%) |
Feb 02, 2024 | 61.07 | 62.39 | 61.00 | 62.17 | 794,887 | -0.01(-0.02%) |