Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.97 | 61.97 | 61.00 | 61.00 | 340,966 | -1.29(-2.07%) |
Apr 29, 2024 | 62.11 | 62.30 | 61.99 | 62.29 | 269,498 | +0.32(+0.52%) |
Apr 26, 2024 | 61.80 | 62.18 | 61.70 | 61.97 | 500,219 | +0.20(+0.32%) |
Apr 25, 2024 | 61.50 | 61.86 | 61.03 | 61.77 | 223,313 | -0.38(-0.61%) |
Apr 24, 2024 | 62.11 | 62.29 | 61.78 | 62.15 | 270,183 | -0.04(-0.06%) |
Apr 23, 2024 | 61.75 | 62.30 | 61.64 | 62.19 | 167,567 | +0.55(+0.89%) |
Apr 22, 2024 | 61.46 | 62.05 | 61.15 | 61.64 | 221,121 | +0.48(+0.78%) |
Apr 19, 2024 | 61.03 | 61.38 | 60.93 | 61.16 | 212,559 | +0.17(+0.28%) |
Apr 18, 2024 | 61.29 | 61.58 | 60.86 | 60.99 | 259,629 | -0.02(-0.03%) |
Apr 17, 2024 | 61.60 | 61.62 | 60.80 | 61.01 | 211,434 | -0.33(-0.54%) |
Apr 16, 2024 | 61.69 | 61.69 | 61.11 | 61.34 | 212,456 | -0.42(-0.68%) |
Apr 15, 2024 | 62.86 | 63.01 | 61.57 | 61.76 | 235,653 | -0.53(-0.85%) |
Apr 12, 2024 | 62.99 | 63.05 | 62.10 | 62.29 | 1,828,766 | -0.95(-1.50%) |
Apr 11, 2024 | 63.25 | 63.35 | 62.72 | 63.24 | 992,482 | +0.09(+0.14%) |
Apr 10, 2024 | 63.14 | 63.44 | 62.90 | 63.15 | 179,697 | -0.65(-1.02%) |
Apr 09, 2024 | 64.12 | 64.12 | 63.29 | 63.80 | 188,066 | -0.10(-0.16%) |
Apr 08, 2024 | 64.10 | 64.14 | 63.87 | 63.90 | 134,875 | -0.05(-0.08%) |
Apr 05, 2024 | 63.53 | 64.11 | 63.50 | 63.95 | 126,502 | +0.57(+0.90%) |
Apr 04, 2024 | 64.50 | 64.51 | 63.27 | 63.38 | 209,210 | -0.61(-0.95%) |
Apr 03, 2024 | 63.77 | 64.07 | 63.76 | 63.99 | 190,355 | +0.20(+0.31%) |
Apr 02, 2024 | 63.85 | 63.85 | 63.50 | 63.79 | 209,238 | -0.35(-0.55%) |
Apr 01, 2024 | 64.30 | 64.31 | 64.05 | 64.14 | 171,145 | -0.12(-0.19%) |
Mar 28, 2024 | 64.15 | 64.40 | 64.06 | 64.26 | 241,095 | +0.24(+0.37%) |
Mar 27, 2024 | 63.53 | 64.02 | 63.47 | 64.02 | 127,976 | +0.84(+1.33%) |
Mar 26, 2024 | 63.57 | 63.57 | 63.14 | 63.18 | 294,990 | -0.19(-0.30%) |
Mar 25, 2024 | 63.49 | 63.64 | 63.35 | 63.37 | 225,607 | -0.09(-0.14%) |
Mar 22, 2024 | 63.70 | 63.87 | 63.46 | 63.46 | 134,678 | -0.35(-0.55%) |
Mar 21, 2024 | 63.70 | 63.91 | 63.62 | 63.81 | 446,339 | +0.46(+0.73%) |
Mar 20, 2024 | 62.55 | 63.38 | 62.48 | 63.35 | 134,462 | +0.79(+1.26%) |
Mar 19, 2024 | 62.09 | 62.57 | 62.07 | 62.56 | 216,515 | +0.41(+0.66%) |
Mar 18, 2024 | 62.19 | 62.32 | 62.00 | 62.15 | 146,870 | +0.23(+0.37%) |
Mar 15, 2024 | 61.81 | 62.12 | 61.73 | 61.92 | 439,110 | -0.07(-0.11%) |
Mar 14, 2024 | 62.36 | 62.37 | 61.63 | 61.99 | 452,304 | -0.28(-0.45%) |
Mar 13, 2024 | 62.16 | 62.44 | 62.09 | 62.27 | 218,282 | +0.28(+0.45%) |
Mar 12, 2024 | 61.76 | 62.09 | 61.49 | 61.99 | 600,714 | +0.34(+0.55%) |
Mar 11, 2024 | 61.61 | 61.67 | 61.15 | 61.66 | 205,980 | -0.02(-0.03%) |
Mar 08, 2024 | 61.95 | 62.15 | 61.58 | 61.68 | 334,828 | -0.23(-0.37%) |
Mar 07, 2024 | 61.77 | 62.04 | 61.76 | 61.90 | 776,843 | +0.48(+0.78%) |
Mar 06, 2024 | 61.57 | 61.67 | 61.23 | 61.43 | 318,137 | +0.20(+0.33%) |
Mar 05, 2024 | 61.15 | 61.57 | 61.00 | 61.23 | 352,641 | -0.04(-0.06%) |
Mar 04, 2024 | 61.39 | 61.55 | 61.25 | 61.27 | 305,071 | -0.10(-0.16%) |
Mar 01, 2024 | 61.12 | 61.42 | 60.95 | 61.37 | 238,127 | +0.39(+0.64%) |
Feb 29, 2024 | 60.95 | 61.10 | 60.70 | 60.98 | 266,516 | +0.33(+0.54%) |
Feb 28, 2024 | 60.63 | 60.85 | 60.50 | 60.65 | 836,594 | -0.11(-0.18%) |
Feb 27, 2024 | 60.69 | 60.76 | 60.56 | 60.76 | 1,032,225 | +0.26(+0.43%) |
Feb 26, 2024 | 60.57 | 60.75 | 60.42 | 60.50 | 1,058,440 | -0.08(-0.13%) |
Feb 23, 2024 | 60.54 | 60.70 | 60.42 | 60.58 | 785,705 | +0.12(+0.20%) |
Feb 22, 2024 | 60.10 | 60.59 | 59.95 | 60.46 | 1,012,183 | +0.72(+1.20%) |
Feb 21, 2024 | 59.50 | 59.78 | 59.38 | 59.74 | 1,254,174 | +0.30(+0.50%) |
Feb 20, 2024 | 59.48 | 59.58 | 59.32 | 59.44 | 716,543 | -0.21(-0.35%) |
Feb 16, 2024 | 59.83 | 60.06 | 59.61 | 59.65 | 311,178 | -0.22(-0.37%) |
Feb 15, 2024 | 59.33 | 59.97 | 59.33 | 59.87 | 184,422 | +0.75(+1.26%) |
Feb 14, 2024 | 59.01 | 59.16 | 58.69 | 59.12 | 244,846 | +0.51(+0.87%) |
Feb 13, 2024 | 58.84 | 58.89 | 58.26 | 58.62 | 401,997 | -1.03(-1.72%) |
Feb 12, 2024 | 59.29 | 59.85 | 59.29 | 59.64 | 121,400 | +0.40(+0.67%) |
Feb 09, 2024 | 59.15 | 59.29 | 58.97 | 59.24 | 151,823 | +0.17(+0.29%) |
Feb 08, 2024 | 58.86 | 59.09 | 58.78 | 59.07 | 179,770 | +0.26(+0.44%) |
Feb 07, 2024 | 58.77 | 58.92 | 58.60 | 58.82 | 141,550 | +0.33(+0.56%) |
Feb 06, 2024 | 58.48 | 58.58 | 58.33 | 58.49 | 143,843 | +0.18(+0.31%) |
Feb 05, 2024 | 58.56 | 58.56 | 57.97 | 58.31 | 150,879 | -0.44(-0.75%) |
Feb 02, 2024 | 58.21 | 58.96 | 58.09 | 58.75 | 143,140 | +0.54(+0.92%) |