Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 60.95 | 61.23 | 59.47 | 59.53 | 1,200,673 | -0.56(-0.93%) |
May 02, 2024 | 59.60 | 60.23 | 58.84 | 60.09 | 997,559 | +1.43(+2.44%) |
May 01, 2024 | 59.60 | 60.03 | 58.51 | 58.66 | 1,712,436 | -1.18(-1.97%) |
Apr 30, 2024 | 59.49 | 60.22 | 59.07 | 59.84 | 2,102,683 | -0.23(-0.38%) |
Apr 29, 2024 | 60.65 | 61.22 | 59.96 | 60.07 | 1,667,411 | -0.20(-0.33%) |
Apr 26, 2024 | 60.25 | 60.76 | 59.84 | 60.27 | 1,903,280 | +0.39(+0.65%) |
Apr 25, 2024 | 59.86 | 60.16 | 58.74 | 59.88 | 1,799,322 | -1.21(-1.98%) |
Apr 24, 2024 | 60.29 | 61.14 | 59.72 | 61.09 | 2,074,009 | +0.65(+1.08%) |
Apr 23, 2024 | 59.60 | 61.28 | 59.60 | 60.44 | 1,809,899 | +1.08(+1.82%) |
Apr 22, 2024 | 58.85 | 60.04 | 58.23 | 59.36 | 2,074,221 | +0.68(+1.16%) |
Apr 19, 2024 | 58.21 | 59.62 | 57.64 | 58.68 | 1,980,356 | +0.03(+0.05%) |
Apr 18, 2024 | 59.45 | 59.45 | 58.11 | 58.65 | 1,852,487 | -0.70(-1.18%) |
Apr 17, 2024 | 61.08 | 61.08 | 58.93 | 59.35 | 1,807,161 | -1.41(-2.32%) |
Apr 16, 2024 | 61.98 | 62.45 | 59.87 | 60.76 | 2,564,107 | -1.80(-2.88%) |
Apr 15, 2024 | 61.68 | 63.73 | 61.46 | 62.56 | 1,551,606 | +1.27(+2.07%) |
Apr 12, 2024 | 62.36 | 62.36 | 60.80 | 61.29 | 2,101,463 | -1.31(-2.09%) |
Apr 11, 2024 | 62.70 | 63.39 | 62.12 | 62.60 | 1,455,444 | -1.02(-1.60%) |
Apr 10, 2024 | 63.66 | 64.91 | 62.60 | 63.62 | 1,175,183 | -1.52(-2.33%) |
Apr 09, 2024 | 63.51 | 65.30 | 63.11 | 65.14 | 1,762,108 | +2.07(+3.28%) |
Apr 08, 2024 | 63.51 | 63.51 | 62.48 | 63.07 | 1,195,437 | -0.07(-0.11%) |
Apr 05, 2024 | 62.33 | 63.23 | 62.00 | 63.14 | 1,356,791 | +0.48(+0.77%) |
Apr 04, 2024 | 65.00 | 65.42 | 62.58 | 62.66 | 1,569,869 | -1.51(-2.35%) |
Apr 03, 2024 | 62.96 | 64.65 | 62.42 | 64.17 | 1,551,362 | +0.86(+1.36%) |
Apr 02, 2024 | 63.28 | 64.06 | 62.10 | 63.31 | 1,845,520 | -0.76(-1.19%) |
Apr 01, 2024 | 63.50 | 65.45 | 63.20 | 64.07 | 2,296,293 | +1.44(+2.30%) |
Mar 28, 2024 | 61.08 | 62.92 | 60.85 | 62.63 | 2,043,311 | +1.62(+2.66%) |
Mar 27, 2024 | 59.03 | 61.03 | 58.66 | 61.01 | 1,791,082 | +1.96(+3.32%) |
Mar 26, 2024 | 59.00 | 59.44 | 58.36 | 59.05 | 1,478,587 | +0.62(+1.06%) |
Mar 25, 2024 | 60.05 | 60.34 | 57.31 | 58.43 | 1,825,652 | -1.47(-2.45%) |
Mar 22, 2024 | 58.74 | 59.94 | 58.20 | 59.90 | 2,199,531 | +1.04(+1.77%) |
Mar 21, 2024 | 57.38 | 59.10 | 57.16 | 58.86 | 2,449,849 | +1.95(+3.43%) |
Mar 20, 2024 | 55.99 | 57.04 | 54.35 | 56.91 | 4,285,535 | +0.45(+0.80%) |
Mar 19, 2024 | 59.44 | 59.44 | 54.59 | 56.46 | 6,399,746 | -3.25(-5.44%) |
Mar 18, 2024 | 60.52 | 60.52 | 59.39 | 59.71 | 1,443,087 | -0.90(-1.48%) |
Mar 15, 2024 | 60.58 | 61.30 | 60.49 | 60.61 | 1,517,118 | -0.32(-0.53%) |
Mar 14, 2024 | 62.50 | 62.62 | 60.42 | 60.93 | 1,464,075 | -1.82(-2.90%) |
Mar 13, 2024 | 63.61 | 64.23 | 62.67 | 62.75 | 938,132 | -0.89(-1.40%) |
Mar 12, 2024 | 63.09 | 64.36 | 62.81 | 63.64 | 800,010 | +0.39(+0.62%) |
Mar 11, 2024 | 64.70 | 65.22 | 63.20 | 63.25 | 1,114,124 | -1.75(-2.69%) |
Mar 08, 2024 | 67.12 | 67.71 | 64.98 | 65.00 | 1,326,044 | -1.92(-2.87%) |
Mar 07, 2024 | 65.08 | 67.04 | 64.62 | 66.92 | 1,521,644 | +2.11(+3.26%) |
Mar 06, 2024 | 64.16 | 65.03 | 63.72 | 64.81 | 1,765,304 | +0.89(+1.39%) |
Mar 05, 2024 | 62.50 | 64.15 | 62.11 | 63.92 | 1,864,855 | +1.77(+2.85%) |
Mar 04, 2024 | 62.31 | 62.62 | 61.34 | 62.15 | 1,556,809 | -0.07(-0.11%) |
Mar 01, 2024 | 62.14 | 62.76 | 61.41 | 62.22 | 1,508,716 | +0.17(+0.27%) |
Feb 29, 2024 | 62.70 | 63.24 | 61.67 | 62.05 | 1,397,185 | -0.71(-1.13%) |
Feb 28, 2024 | 63.44 | 64.34 | 62.63 | 62.76 | 1,297,263 | -0.74(-1.17%) |
Feb 27, 2024 | 62.72 | 64.03 | 62.55 | 63.50 | 1,240,512 | +0.94(+1.50%) |
Feb 26, 2024 | 63.75 | 64.83 | 62.51 | 62.56 | 1,340,438 | -1.15(-1.81%) |
Feb 23, 2024 | 61.20 | 64.38 | 61.05 | 63.71 | 2,388,771 | +1.33(+2.13%) |
Feb 22, 2024 | 64.32 | 66.50 | 62.13 | 62.38 | 4,044,471 | -3.48(-5.28%) |
Feb 21, 2024 | 65.06 | 66.39 | 64.66 | 65.86 | 3,045,249 | +0.37(+0.56%) |
Feb 20, 2024 | 65.61 | 66.04 | 64.76 | 65.49 | 1,854,630 | -0.98(-1.47%) |
Feb 16, 2024 | 67.09 | 67.48 | 65.82 | 66.47 | 2,114,153 | -1.16(-1.72%) |
Feb 15, 2024 | 67.80 | 67.94 | 66.96 | 67.63 | 1,219,930 | +0.16(+0.24%) |
Feb 14, 2024 | 67.66 | 67.99 | 66.89 | 67.47 | 1,227,428 | +0.21(+0.31%) |
Feb 13, 2024 | 68.12 | 68.80 | 66.97 | 67.26 | 1,135,929 | -2.73(-3.90%) |
Feb 12, 2024 | 69.93 | 70.76 | 69.71 | 69.99 | 1,121,186 | +0.04(+0.06%) |
Feb 09, 2024 | 70.29 | 70.53 | 69.68 | 69.95 | 928,402 | -0.19(-0.27%) |
Feb 08, 2024 | 69.70 | 70.19 | 69.37 | 70.14 | 815,520 | +0.80(+1.15%) |
Feb 07, 2024 | 69.49 | 69.98 | 68.61 | 69.34 | 645,917 | +0.09(+0.13%) |
Feb 06, 2024 | 67.95 | 69.82 | 67.43 | 69.25 | 1,009,777 | +1.58(+2.33%) |
Feb 05, 2024 | 68.50 | 68.50 | 67.09 | 67.67 | 1,200,048 | -1.30(-1.88%) |
Feb 02, 2024 | 68.97 | 69.39 | 67.89 | 68.97 | 1,025,422 | -0.34(-0.49%) |
Feb 01, 2024 | 67.95 | 69.35 | 67.52 | 69.31 | 951,333 | +1.55(+2.29%) |
Jan 31, 2024 | 68.84 | 69.06 | 67.58 | 67.76 | 1,442,116 | -1.09(-1.58%) |
Jan 30, 2024 | 69.73 | 69.81 | 68.66 | 68.85 | 1,177,823 | -1.40(-1.99%) |
Jan 29, 2024 | 69.25 | 70.45 | 69.11 | 70.25 | 1,196,307 | +1.26(+1.83%) |
Jan 26, 2024 | 70.15 | 70.69 | 68.23 | 68.99 | 1,354,431 | -1.12(-1.60%) |
Jan 25, 2024 | 70.88 | 71.64 | 69.63 | 70.11 | 2,784,156 | -0.19(-0.27%) |
Jan 24, 2024 | 73.51 | 73.51 | 69.64 | 70.30 | 2,670,776 | -3.03(-4.13%) |
Jan 23, 2024 | 73.86 | 74.39 | 72.99 | 73.33 | 1,117,140 | +0.03(+0.04%) |
Jan 22, 2024 | 75.38 | 75.38 | 73.11 | 73.30 | 1,713,983 | -1.53(-2.04%) |
Jan 19, 2024 | 75.52 | 75.52 | 73.42 | 74.83 | 1,293,071 | -0.09(-0.12%) |
Jan 18, 2024 | 74.54 | 75.01 | 73.76 | 74.92 | 1,158,631 | +1.10(+1.49%) |
Jan 17, 2024 | 73.25 | 73.88 | 73.03 | 73.82 | 1,097,704 | -0.50(-0.67%) |
Jan 16, 2024 | 72.98 | 74.41 | 72.77 | 74.32 | 1,236,314 | +0.87(+1.18%) |
Jan 12, 2024 | 73.42 | 74.36 | 72.96 | 73.45 | 1,208,992 | +0.11(+0.15%) |
Jan 11, 2024 | 74.11 | 74.11 | 72.56 | 73.34 | 881,332 | -0.61(-0.82%) |
Jan 10, 2024 | 73.63 | 74.77 | 73.33 | 73.95 | 1,280,033 | +0.40(+0.54%) |
Jan 09, 2024 | 72.98 | 74.88 | 72.55 | 73.55 | 1,574,720 | -0.27(-0.37%) |
Jan 08, 2024 | 72.77 | 75.86 | 72.77 | 73.82 | 2,291,531 | +1.21(+1.67%) |
Jan 05, 2024 | 71.65 | 73.12 | 71.65 | 72.61 | 883,260 | +0.74(+1.03%) |
Jan 04, 2024 | 71.68 | 72.01 | 70.96 | 71.87 | 991,618 | +0.30(+0.42%) |
Jan 03, 2024 | 72.50 | 73.00 | 71.50 | 71.57 | 1,507,635 | -1.39(-1.91%) |