Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.16 | 63.43 | 62.60 | 62.78 | 146,984 | -0.87(-1.37%) |
Apr 29, 2024 | 63.11 | 64.27 | 63.11 | 63.65 | 175,161 | +0.63(+1.00%) |
Apr 26, 2024 | 62.33 | 63.47 | 61.83 | 63.02 | 153,783 | +0.76(+1.22%) |
Apr 25, 2024 | 64.52 | 64.86 | 62.16 | 62.26 | 193,897 | -2.74(-4.22%) |
Apr 24, 2024 | 65.22 | 66.21 | 64.97 | 65.00 | 236,953 | -0.38(-0.58%) |
Apr 23, 2024 | 63.94 | 65.92 | 63.94 | 65.38 | 162,208 | +1.46(+2.28%) |
Apr 22, 2024 | 62.47 | 63.98 | 62.39 | 63.92 | 197,270 | +1.70(+2.73%) |
Apr 19, 2024 | 61.67 | 63.35 | 61.67 | 62.22 | 171,625 | +0.51(+0.83%) |
Apr 18, 2024 | 61.10 | 62.24 | 61.10 | 61.71 | 134,610 | +0.70(+1.15%) |
Apr 17, 2024 | 61.34 | 61.61 | 60.49 | 61.01 | 148,164 | -0.12(-0.20%) |
Apr 16, 2024 | 60.65 | 61.87 | 60.45 | 61.13 | 128,595 | -0.02(-0.03%) |
Apr 15, 2024 | 62.17 | 62.50 | 61.00 | 61.15 | 114,988 | -1.00(-1.61%) |
Apr 12, 2024 | 60.77 | 62.19 | 60.77 | 62.15 | 249,250 | +2.25(+3.76%) |
Apr 11, 2024 | 60.36 | 60.80 | 59.80 | 59.90 | 125,024 | -0.36(-0.60%) |
Apr 10, 2024 | 60.23 | 60.85 | 59.87 | 60.26 | 167,262 | -1.08(-1.76%) |
Apr 09, 2024 | 61.03 | 62.31 | 60.62 | 61.34 | 167,006 | +0.51(+0.84%) |
Apr 08, 2024 | 61.35 | 61.78 | 60.80 | 60.83 | 89,220 | -0.15(-0.25%) |
Apr 05, 2024 | 60.60 | 61.17 | 60.53 | 60.98 | 115,227 | +0.51(+0.84%) |
Apr 04, 2024 | 61.47 | 61.94 | 60.26 | 60.47 | 136,168 | -0.36(-0.59%) |
Apr 03, 2024 | 59.55 | 60.83 | 59.03 | 60.83 | 148,347 | +0.80(+1.33%) |
Apr 02, 2024 | 61.78 | 61.81 | 59.30 | 60.03 | 186,288 | -2.07(-3.33%) |
Apr 01, 2024 | 62.41 | 62.65 | 61.74 | 62.10 | 160,774 | +0.09(+0.15%) |
Mar 28, 2024 | 61.00 | 62.05 | 61.13 | 62.01 | 601,113 | +1.01(+1.66%) |
Mar 27, 2024 | 61.13 | 61.31 | 60.88 | 61.00 | 178,651 | +0.37(+0.61%) |
Mar 26, 2024 | 60.94 | 61.29 | 60.51 | 60.63 | 139,800 | +0.12(+0.20%) |
Mar 25, 2024 | 61.26 | 61.30 | 60.27 | 60.51 | 132,794 | -0.75(-1.22%) |
Mar 22, 2024 | 62.57 | 62.62 | 61.00 | 61.26 | 138,262 | -0.97(-1.56%) |
Mar 21, 2024 | 62.72 | 62.89 | 62.17 | 62.23 | 433,673 | +0.06(+0.10%) |
Mar 20, 2024 | 62.10 | 62.41 | 61.43 | 62.17 | 199,257 | +0.04(+0.06%) |
Mar 19, 2024 | 61.01 | 62.66 | 60.77 | 62.13 | 93,813 | +1.12(+1.84%) |
Mar 18, 2024 | 62.10 | 62.59 | 60.94 | 61.01 | 121,022 | -1.26(-2.02%) |
Mar 15, 2024 | 62.46 | 63.25 | 61.95 | 62.27 | 289,528 | -0.71(-1.13%) |
Mar 14, 2024 | 63.86 | 63.97 | 62.29 | 62.98 | 154,027 | -0.92(-1.44%) |
Mar 13, 2024 | 63.75 | 64.85 | 63.75 | 63.90 | 123,619 | -0.54(-0.84%) |
Mar 12, 2024 | 63.41 | 64.45 | 63.40 | 64.44 | 98,437 | +1.00(+1.58%) |
Mar 11, 2024 | 62.60 | 63.46 | 62.47 | 63.44 | 144,303 | +0.29(+0.46%) |
Mar 08, 2024 | 62.71 | 63.79 | 61.92 | 63.15 | 155,374 | +0.65(+1.04%) |
Mar 07, 2024 | 64.77 | 64.77 | 61.70 | 62.50 | 325,953 | -1.89(-2.94%) |
Mar 06, 2024 | 65.50 | 65.50 | 64.28 | 64.39 | 315,553 | -0.68(-1.05%) |
Mar 05, 2024 | 65.19 | 65.83 | 64.38 | 65.07 | 182,250 | -0.46(-0.70%) |
Mar 04, 2024 | 64.87 | 66.00 | 64.87 | 65.53 | 112,469 | +0.95(+1.47%) |
Mar 01, 2024 | 64.72 | 65.11 | 63.87 | 64.58 | 134,788 | +0.02(+0.03%) |
Feb 29, 2024 | 64.29 | 65.01 | 63.21 | 64.56 | 542,912 | +1.19(+1.88%) |
Feb 28, 2024 | 62.98 | 63.81 | 62.55 | 63.37 | 129,052 | -0.20(-0.31%) |
Feb 27, 2024 | 64.15 | 64.39 | 63.32 | 63.57 | 350,568 | -0.73(-1.14%) |
Feb 26, 2024 | 63.37 | 65.07 | 63.37 | 64.30 | 237,325 | +0.50(+0.78%) |
Feb 23, 2024 | 65.56 | 65.71 | 63.66 | 63.80 | 159,322 | -1.60(-2.45%) |
Feb 22, 2024 | 63.57 | 65.52 | 63.24 | 65.40 | 308,632 | +2.04(+3.22%) |
Feb 21, 2024 | 61.67 | 63.72 | 61.67 | 63.36 | 294,699 | +1.10(+1.77%) |
Feb 20, 2024 | 60.60 | 62.31 | 57.47 | 62.26 | 341,273 | +0.86(+1.40%) |
Feb 16, 2024 | 63.02 | 63.15 | 61.39 | 61.40 | 238,630 | -2.04(-3.22%) |
Feb 15, 2024 | 63.94 | 64.53 | 62.83 | 63.44 | 183,906 | -0.38(-0.60%) |
Feb 14, 2024 | 62.82 | 64.28 | 62.67 | 63.82 | 286,558 | +1.83(+2.95%) |
Feb 13, 2024 | 62.84 | 63.37 | 61.71 | 61.99 | 163,492 | -2.50(-3.88%) |
Feb 12, 2024 | 64.75 | 65.58 | 64.23 | 64.49 | 179,014 | -0.33(-0.51%) |
Feb 09, 2024 | 64.22 | 65.15 | 64.02 | 64.82 | 149,885 | +0.53(+0.82%) |
Feb 08, 2024 | 62.23 | 64.39 | 61.82 | 64.29 | 190,216 | +2.05(+3.29%) |
Feb 07, 2024 | 62.19 | 62.99 | 61.70 | 62.24 | 180,517 | +0.27(+0.44%) |
Feb 06, 2024 | 62.00 | 62.35 | 61.57 | 61.97 | 74,279 | -0.14(-0.23%) |
Feb 05, 2024 | 63.05 | 63.06 | 61.74 | 62.11 | 103,732 | -1.44(-2.27%) |
Feb 02, 2024 | 62.89 | 64.79 | 62.78 | 63.55 | 183,960 | +0.10(+0.16%) |