Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.17 | 59.30 | 58.51 | 58.57 | 223,779 | -1.08(-1.81%) |
Apr 29, 2024 | 59.50 | 59.80 | 59.40 | 59.65 | 232,515 | +0.34(+0.57%) |
Apr 26, 2024 | 58.96 | 59.46 | 58.96 | 59.31 | 186,390 | +0.34(+0.58%) |
Apr 25, 2024 | 58.83 | 59.06 | 58.25 | 58.97 | 317,220 | -0.38(-0.64%) |
Apr 24, 2024 | 59.25 | 59.51 | 58.91 | 59.35 | 218,850 | -0.06(-0.10%) |
Apr 23, 2024 | 58.46 | 59.60 | 58.46 | 59.41 | 230,320 | +0.89(+1.52%) |
Apr 22, 2024 | 58.27 | 58.82 | 57.91 | 58.52 | 429,198 | +0.54(+0.93%) |
Apr 19, 2024 | 57.38 | 58.03 | 57.34 | 57.98 | 251,607 | +0.51(+0.89%) |
Apr 18, 2024 | 57.62 | 58.19 | 57.33 | 57.47 | 560,229 | +0.05(+0.09%) |
Apr 17, 2024 | 58.41 | 58.45 | 57.42 | 57.42 | 226,770 | -0.56(-0.97%) |
Apr 16, 2024 | 58.01 | 58.27 | 57.54 | 57.98 | 395,788 | -0.34(-0.58%) |
Apr 15, 2024 | 59.25 | 59.48 | 58.06 | 58.32 | 200,197 | -0.66(-1.12%) |
Apr 12, 2024 | 59.65 | 59.79 | 58.70 | 58.98 | 232,170 | -0.94(-1.57%) |
Apr 11, 2024 | 59.90 | 60.12 | 59.38 | 59.92 | 314,192 | +0.23(+0.39%) |
Apr 10, 2024 | 59.88 | 60.37 | 59.39 | 59.69 | 288,654 | -1.57(-2.56%) |
Apr 09, 2024 | 61.30 | 61.50 | 60.83 | 61.26 | 413,142 | +0.13(+0.21%) |
Apr 08, 2024 | 61.16 | 61.27 | 60.88 | 61.13 | 909,668 | +0.35(+0.58%) |
Apr 05, 2024 | 60.43 | 61.00 | 60.32 | 60.78 | 213,132 | +0.33(+0.55%) |
Apr 04, 2024 | 61.66 | 61.73 | 60.34 | 60.45 | 196,590 | -0.66(-1.08%) |
Apr 03, 2024 | 60.55 | 61.23 | 60.55 | 61.11 | 179,255 | +0.32(+0.53%) |
Apr 02, 2024 | 61.16 | 61.16 | 60.48 | 60.79 | 290,740 | -0.93(-1.51%) |
Apr 01, 2024 | 62.52 | 62.52 | 61.68 | 61.72 | 318,895 | -0.62(-0.99%) |
Mar 28, 2024 | 62.13 | 62.65 | 62.05 | 62.34 | 197,918 | +0.32(+0.52%) |
Mar 27, 2024 | 61.12 | 62.02 | 61.12 | 62.02 | 752,276 | +1.30(+2.14%) |
Mar 26, 2024 | 61.10 | 61.13 | 60.63 | 60.72 | 203,046 | -0.06(-0.10%) |
Mar 25, 2024 | 60.86 | 61.19 | 60.77 | 60.78 | 242,198 | -0.02(-0.03%) |
Mar 22, 2024 | 61.54 | 61.55 | 60.80 | 60.80 | 275,617 | -0.72(-1.17%) |
Mar 21, 2024 | 61.22 | 61.71 | 61.22 | 61.52 | 345,956 | +0.71(+1.17%) |
Mar 20, 2024 | 59.77 | 61.07 | 59.61 | 60.81 | 256,474 | +0.98(+1.64%) |
Mar 19, 2024 | 59.16 | 59.90 | 59.16 | 59.83 | 166,193 | +0.52(+0.87%) |
Mar 18, 2024 | 59.67 | 59.68 | 59.26 | 59.31 | 186,397 | -0.23(-0.39%) |
Mar 15, 2024 | 59.10 | 59.70 | 59.10 | 59.54 | 208,716 | +0.15(+0.25%) |
Mar 14, 2024 | 60.20 | 60.20 | 58.94 | 59.39 | 257,696 | -0.91(-1.51%) |
Mar 13, 2024 | 60.17 | 60.58 | 60.11 | 60.30 | 186,461 | +0.12(+0.20%) |
Mar 12, 2024 | 60.27 | 60.40 | 59.82 | 60.18 | 602,074 | -0.05(-0.08%) |
Mar 11, 2024 | 60.32 | 60.56 | 60.04 | 60.23 | 198,062 | -0.33(-0.54%) |
Mar 08, 2024 | 61.05 | 61.44 | 60.37 | 60.56 | 208,354 | -0.12(-0.20%) |
Mar 07, 2024 | 60.59 | 60.96 | 60.50 | 60.68 | 390,429 | +0.45(+0.75%) |
Mar 06, 2024 | 60.33 | 60.39 | 59.96 | 60.23 | 274,531 | +0.27(+0.45%) |
Mar 05, 2024 | 59.94 | 60.42 | 59.76 | 59.96 | 266,027 | -0.33(-0.55%) |
Mar 04, 2024 | 60.59 | 60.85 | 60.21 | 60.29 | 266,022 | -0.06(-0.10%) |
Mar 01, 2024 | 60.14 | 60.47 | 59.74 | 60.35 | 145,699 | +0.36(+0.60%) |
Feb 29, 2024 | 60.02 | 60.47 | 59.65 | 59.99 | 380,619 | +0.39(+0.65%) |
Feb 28, 2024 | 59.66 | 60.01 | 59.55 | 59.60 | 248,249 | -0.45(-0.75%) |
Feb 27, 2024 | 59.98 | 60.12 | 59.80 | 60.05 | 190,864 | +0.45(+0.75%) |
Feb 26, 2024 | 59.32 | 59.76 | 59.09 | 59.60 | 158,703 | +0.21(+0.35%) |
Feb 23, 2024 | 59.23 | 59.65 | 58.93 | 59.39 | 265,464 | +0.24(+0.41%) |
Feb 22, 2024 | 59.08 | 59.27 | 58.80 | 59.15 | 248,403 | +0.35(+0.59%) |
Feb 21, 2024 | 58.72 | 58.83 | 58.37 | 58.80 | 394,143 | -0.14(-0.24%) |
Feb 20, 2024 | 58.98 | 59.14 | 58.77 | 58.94 | 228,935 | -0.59(-0.99%) |
Feb 16, 2024 | 59.56 | 60.13 | 59.41 | 59.53 | 258,355 | -0.53(-0.88%) |
Feb 15, 2024 | 59.23 | 60.21 | 59.23 | 60.06 | 285,145 | +1.15(+1.95%) |
Feb 14, 2024 | 58.47 | 59.02 | 58.07 | 58.91 | 270,484 | +1.14(+1.97%) |
Feb 13, 2024 | 58.50 | 58.50 | 57.30 | 57.78 | 406,934 | -2.13(-3.55%) |
Feb 12, 2024 | 59.15 | 60.12 | 59.15 | 59.90 | 143,214 | +0.86(+1.45%) |
Feb 09, 2024 | 58.45 | 59.05 | 58.22 | 59.04 | 237,328 | +0.76(+1.30%) |
Feb 08, 2024 | 57.61 | 58.32 | 57.41 | 58.29 | 196,752 | +0.68(+1.18%) |
Feb 07, 2024 | 57.70 | 57.83 | 57.16 | 57.61 | 478,838 | +0.09(+0.16%) |
Feb 06, 2024 | 57.20 | 57.62 | 57.17 | 57.52 | 362,070 | +0.26(+0.45%) |
Feb 05, 2024 | 57.60 | 57.60 | 56.78 | 57.26 | 500,627 | -0.78(-1.34%) |
Feb 02, 2024 | 57.65 | 58.32 | 57.36 | 58.04 | 663,910 | -0.20(-0.34%) |