Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.61 | 63.52 | 62.61 | 63.06 | 130,886 | +0.28(+0.45%) |
Apr 29, 2024 | 63.15 | 63.42 | 62.65 | 62.78 | 100,665 | -0.11(-0.17%) |
Apr 26, 2024 | 62.90 | 63.37 | 62.83 | 62.89 | 87,786 | +0.28(+0.45%) |
Apr 25, 2024 | 62.40 | 62.83 | 61.96 | 62.61 | 115,742 | -0.24(-0.38%) |
Apr 24, 2024 | 62.36 | 62.94 | 61.65 | 62.85 | 128,773 | +0.11(+0.18%) |
Apr 23, 2024 | 62.64 | 63.19 | 62.41 | 62.74 | 136,279 | +0.42(+0.67%) |
Apr 22, 2024 | 61.50 | 62.53 | 61.20 | 62.32 | 165,525 | +0.80(+1.30%) |
Apr 19, 2024 | 60.45 | 61.69 | 60.45 | 61.52 | 213,435 | +1.08(+1.79%) |
Apr 18, 2024 | 59.99 | 60.62 | 59.58 | 60.44 | 167,921 | +0.89(+1.49%) |
Apr 17, 2024 | 59.08 | 60.09 | 58.71 | 59.55 | 226,095 | +0.74(+1.26%) |
Apr 16, 2024 | 58.58 | 58.93 | 58.00 | 58.81 | 116,171 | -0.24(-0.41%) |
Apr 15, 2024 | 58.62 | 59.09 | 57.95 | 59.05 | 125,995 | +0.63(+1.08%) |
Apr 12, 2024 | 58.65 | 58.94 | 58.15 | 58.42 | 88,578 | -0.48(-0.81%) |
Apr 11, 2024 | 58.77 | 59.07 | 58.39 | 58.90 | 124,879 | +0.55(+0.94%) |
Apr 10, 2024 | 59.87 | 60.22 | 57.80 | 58.35 | 174,811 | -2.64(-4.33%) |
Apr 09, 2024 | 61.06 | 61.29 | 60.60 | 60.99 | 188,225 | -0.02(-0.03%) |
Apr 08, 2024 | 60.35 | 61.26 | 60.03 | 61.01 | 117,836 | +0.87(+1.45%) |
Apr 05, 2024 | 59.34 | 60.22 | 59.29 | 60.14 | 158,277 | +0.83(+1.40%) |
Apr 04, 2024 | 60.56 | 60.76 | 59.14 | 59.31 | 145,115 | -0.58(-0.97%) |
Apr 03, 2024 | 60.23 | 60.69 | 59.56 | 59.89 | 403,264 | -0.44(-0.73%) |
Apr 02, 2024 | 61.08 | 61.45 | 60.16 | 60.33 | 119,932 | -1.42(-2.30%) |
Apr 01, 2024 | 62.87 | 62.87 | 61.60 | 61.75 | 102,829 | -1.08(-1.72%) |
Mar 28, 2024 | 62.00 | 62.93 | 61.98 | 62.83 | 199,599 | +1.01(+1.63%) |
Mar 27, 2024 | 61.25 | 61.99 | 61.02 | 61.82 | 134,547 | +1.15(+1.90%) |
Mar 26, 2024 | 60.91 | 61.23 | 60.56 | 60.67 | 157,073 | -0.05(-0.08%) |
Mar 25, 2024 | 60.65 | 61.12 | 60.61 | 60.72 | 82,005 | +0.32(+0.52%) |
Mar 22, 2024 | 61.39 | 61.39 | 60.34 | 60.40 | 100,839 | -0.74(-1.21%) |
Mar 21, 2024 | 60.42 | 61.21 | 60.23 | 61.14 | 136,072 | +1.02(+1.70%) |
Mar 20, 2024 | 60.04 | 60.40 | 59.40 | 60.12 | 141,507 | -0.32(-0.52%) |
Mar 19, 2024 | 59.83 | 60.56 | 59.53 | 60.43 | 148,126 | +0.73(+1.22%) |
Mar 18, 2024 | 59.18 | 60.04 | 58.82 | 59.70 | 156,170 | +0.48(+0.82%) |
Mar 15, 2024 | 57.96 | 59.30 | 57.96 | 59.22 | 378,901 | +0.64(+1.09%) |
Mar 14, 2024 | 58.55 | 59.03 | 58.08 | 58.58 | 171,427 | -0.44(-0.75%) |
Mar 13, 2024 | 58.42 | 59.52 | 58.42 | 59.02 | 296,394 | +0.34(+0.57%) |
Mar 12, 2024 | 58.99 | 58.99 | 58.24 | 58.69 | 202,856 | +0.55(+0.95%) |
Mar 11, 2024 | 57.88 | 58.39 | 57.50 | 58.14 | 112,387 | +0.34(+0.60%) |
Mar 08, 2024 | 57.84 | 58.13 | 57.62 | 57.79 | 124,686 | +0.32(+0.55%) |
Mar 07, 2024 | 57.84 | 57.84 | 57.03 | 57.48 | 156,128 | +0.07(+0.12%) |
Mar 06, 2024 | 57.24 | 57.84 | 56.91 | 57.41 | 130,382 | +0.45(+0.80%) |
Mar 05, 2024 | 57.49 | 57.80 | 56.72 | 56.96 | 136,586 | -0.81(-1.40%) |
Mar 04, 2024 | 56.66 | 57.86 | 56.66 | 57.76 | 127,780 | +0.91(+1.59%) |
Mar 01, 2024 | 56.45 | 57.22 | 55.87 | 56.86 | 307,923 | +0.23(+0.40%) |
Feb 29, 2024 | 58.33 | 58.62 | 56.53 | 56.63 | 591,529 | -1.00(-1.73%) |
Feb 28, 2024 | 57.85 | 58.95 | 57.56 | 57.63 | 289,537 | -0.36(-0.63%) |
Feb 27, 2024 | 57.69 | 58.31 | 57.33 | 57.99 | 290,155 | +0.69(+1.20%) |
Feb 26, 2024 | 58.49 | 58.81 | 57.21 | 57.30 | 246,027 | +0.38(+0.68%) |
Feb 23, 2024 | 56.96 | 57.22 | 56.32 | 56.92 | 179,880 | +0.17(+0.30%) |
Feb 22, 2024 | 55.66 | 56.77 | 55.17 | 56.75 | 262,077 | +0.82(+1.46%) |
Feb 21, 2024 | 52.72 | 56.17 | 51.20 | 55.93 | 442,055 | +3.47(+6.61%) |
Feb 20, 2024 | 51.76 | 53.02 | 51.34 | 52.46 | 227,270 | -0.02(-0.04%) |
Feb 16, 2024 | 52.26 | 52.78 | 51.91 | 52.48 | 219,308 | -0.37(-0.71%) |
Feb 15, 2024 | 52.24 | 52.91 | 52.24 | 52.86 | 120,100 | +0.83(+1.59%) |
Feb 14, 2024 | 52.11 | 52.70 | 51.75 | 52.03 | 171,049 | +0.38(+0.74%) |
Feb 13, 2024 | 51.57 | 52.22 | 51.15 | 51.64 | 205,356 | -1.27(-2.40%) |
Feb 12, 2024 | 52.61 | 53.32 | 52.59 | 52.91 | 139,327 | +0.36(+0.69%) |
Feb 09, 2024 | 51.91 | 52.73 | 51.62 | 52.55 | 151,755 | +0.56(+1.08%) |
Feb 08, 2024 | 50.94 | 52.04 | 50.94 | 51.99 | 113,360 | +1.12(+2.21%) |
Feb 07, 2024 | 51.15 | 51.38 | 50.84 | 50.87 | 118,538 | -0.29(-0.56%) |
Feb 06, 2024 | 51.24 | 51.97 | 51.14 | 51.15 | 121,971 | -0.24(-0.46%) |
Feb 05, 2024 | 51.61 | 52.07 | 51.20 | 51.39 | 210,815 | -0.95(-1.81%) |
Feb 02, 2024 | 51.90 | 52.51 | 50.99 | 52.33 | 196,224 | -0.46(-0.88%) |