Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.63 | 61.95 | 60.31 | 60.47 | 39,053 | -1.63(-2.63%) |
Apr 29, 2024 | 61.89 | 62.42 | 61.50 | 62.10 | 24,802 | +0.53(+0.86%) |
Apr 26, 2024 | 61.05 | 62.68 | 61.03 | 61.57 | 28,046 | +0.18(+0.29%) |
Apr 25, 2024 | 61.52 | 61.92 | 61.06 | 61.39 | 20,155 | -0.26(-0.41%) |
Apr 24, 2024 | 61.92 | 62.36 | 61.60 | 61.65 | 16,985 | -0.30(-0.49%) |
Apr 23, 2024 | 61.80 | 62.89 | 61.68 | 61.95 | 14,310 | +0.15(+0.24%) |
Apr 22, 2024 | 62.37 | 62.89 | 61.71 | 61.80 | 19,218 | -0.91(-1.46%) |
Apr 19, 2024 | 60.94 | 63.08 | 60.93 | 62.72 | 36,025 | +1.44(+2.36%) |
Apr 18, 2024 | 62.74 | 63.37 | 61.18 | 61.27 | 33,233 | -1.77(-2.81%) |
Apr 17, 2024 | 63.25 | 64.42 | 62.89 | 63.04 | 32,111 | +0.07(+0.11%) |
Apr 16, 2024 | 62.07 | 63.32 | 61.95 | 62.97 | 34,806 | +0.36(+0.58%) |
Apr 15, 2024 | 66.04 | 66.04 | 62.38 | 62.61 | 51,043 | -3.11(-4.73%) |
Apr 12, 2024 | 66.43 | 67.18 | 65.60 | 65.71 | 21,105 | -0.31(-0.47%) |
Apr 11, 2024 | 66.69 | 66.69 | 65.77 | 66.02 | 26,586 | -0.30(-0.46%) |
Apr 10, 2024 | 66.22 | 67.10 | 66.13 | 66.33 | 27,654 | -0.46(-0.69%) |
Apr 09, 2024 | 66.92 | 66.92 | 65.86 | 66.78 | 21,985 | +0.28(+0.43%) |
Apr 08, 2024 | 67.04 | 67.76 | 66.05 | 66.50 | 56,829 | +0.12(+0.18%) |
Apr 05, 2024 | 65.08 | 66.50 | 64.97 | 66.38 | 37,732 | +1.34(+2.05%) |
Apr 04, 2024 | 64.56 | 65.27 | 64.20 | 65.05 | 22,284 | +0.47(+0.72%) |
Apr 03, 2024 | 63.91 | 64.99 | 63.75 | 64.58 | 21,463 | +0.42(+0.65%) |
Apr 02, 2024 | 63.18 | 64.33 | 62.69 | 64.16 | 37,501 | +1.18(+1.87%) |
Apr 01, 2024 | 62.25 | 63.13 | 61.74 | 62.98 | 26,511 | +0.98(+1.59%) |
Mar 28, 2024 | 62.00 | 62.29 | 61.47 | 62.00 | 27,518 | +0.29(+0.47%) |
Mar 27, 2024 | 60.93 | 61.70 | 60.93 | 61.70 | 17,663 | +0.86(+1.41%) |
Mar 26, 2024 | 61.19 | 61.41 | 60.76 | 60.85 | 13,331 | -0.36(-0.59%) |
Mar 25, 2024 | 60.66 | 61.87 | 60.64 | 61.21 | 27,035 | +0.45(+0.74%) |
Mar 22, 2024 | 60.68 | 60.90 | 60.36 | 60.76 | 17,245 | +0.08(+0.13%) |
Mar 21, 2024 | 60.57 | 61.12 | 60.45 | 60.68 | 19,929 | -0.25(-0.42%) |
Mar 20, 2024 | 61.30 | 61.30 | 60.74 | 60.93 | 14,857 | -0.15(-0.24%) |
Mar 19, 2024 | 59.97 | 61.31 | 59.97 | 61.08 | 22,154 | +0.90(+1.49%) |
Mar 18, 2024 | 60.06 | 60.23 | 59.69 | 60.18 | 17,820 | +0.10(+0.16%) |
Mar 15, 2024 | 60.62 | 60.64 | 59.21 | 60.09 | 29,650 | +0.01(+0.02%) |
Mar 14, 2024 | 60.40 | 60.40 | 59.47 | 60.08 | 36,668 | -0.19(-0.32%) |
Mar 13, 2024 | 60.99 | 60.99 | 60.10 | 60.27 | 30,633 | -0.37(-0.61%) |
Mar 12, 2024 | 59.14 | 60.86 | 59.14 | 60.64 | 28,027 | +1.18(+1.99%) |
Mar 11, 2024 | 59.14 | 59.81 | 58.93 | 59.46 | 28,347 | +0.32(+0.54%) |
Mar 08, 2024 | 58.47 | 59.28 | 58.47 | 59.14 | 15,921 | +0.74(+1.26%) |
Mar 07, 2024 | 58.01 | 58.70 | 58.01 | 58.40 | 33,816 | +0.14(+0.23%) |
Mar 06, 2024 | 58.15 | 58.42 | 57.95 | 58.26 | 38,071 | +0.12(+0.20%) |
Mar 05, 2024 | 57.93 | 58.91 | 57.90 | 58.15 | 27,589 | -0.12(-0.20%) |
Mar 04, 2024 | 58.74 | 59.16 | 58.01 | 58.26 | 33,043 | -0.48(-0.82%) |
Mar 01, 2024 | 57.89 | 59.00 | 57.72 | 58.75 | 34,357 | +0.74(+1.27%) |
Feb 29, 2024 | 58.98 | 58.98 | 57.67 | 58.01 | 32,556 | +0.20(+0.35%) |
Feb 28, 2024 | 58.85 | 58.93 | 57.49 | 57.81 | 33,771 | -0.60(-1.03%) |
Feb 27, 2024 | 57.83 | 58.76 | 57.81 | 58.41 | 20,657 | +0.56(+0.97%) |
Feb 26, 2024 | 57.96 | 58.81 | 57.63 | 57.85 | 24,092 | -0.29(-0.50%) |
Feb 23, 2024 | 58.83 | 59.18 | 57.94 | 58.14 | 35,143 | -1.21(-2.04%) |
Feb 22, 2024 | 59.76 | 60.48 | 59.09 | 59.35 | 31,037 | -0.90(-1.49%) |
Feb 21, 2024 | 58.52 | 60.40 | 58.52 | 60.25 | 22,468 | +2.16(+3.72%) |
Feb 20, 2024 | 60.75 | 61.18 | 58.09 | 58.09 | 53,459 | -2.86(-4.69%) |
Feb 16, 2024 | 61.08 | 61.31 | 60.67 | 60.95 | 34,596 | +0.22(+0.37%) |
Feb 15, 2024 | 60.44 | 61.33 | 60.24 | 60.72 | 49,991 | +0.27(+0.45%) |
Feb 14, 2024 | 60.96 | 60.96 | 60.15 | 60.45 | 42,424 | +0.06(+0.10%) |
Feb 13, 2024 | 60.73 | 60.90 | 60.24 | 60.40 | 60,945 | -0.34(-0.55%) |
Feb 12, 2024 | 60.03 | 61.33 | 60.03 | 60.73 | 31,771 | +0.67(+1.12%) |
Feb 09, 2024 | 60.24 | 60.45 | 59.46 | 60.06 | 56,677 | +0.32(+0.53%) |
Feb 08, 2024 | 58.71 | 59.85 | 58.36 | 59.74 | 28,976 | +0.67(+1.14%) |
Feb 07, 2024 | 58.69 | 59.20 | 58.23 | 59.07 | 23,830 | +0.87(+1.49%) |
Feb 06, 2024 | 56.04 | 58.67 | 56.04 | 58.20 | 31,875 | +1.90(+3.37%) |
Feb 05, 2024 | 56.75 | 56.99 | 55.54 | 56.31 | 82,118 | -0.45(-0.80%) |
Feb 02, 2024 | 57.71 | 57.71 | 56.43 | 56.76 | 59,551 | -0.70(-1.22%) |