Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.05 | 61.05 | 61.02 | 61.02 | 228 | -0.53(-0.86%) |
Apr 29, 2024 | 61.60 | 61.60 | 61.55 | 61.55 | 745 | +0.07(+0.11%) |
Apr 26, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 122 | +0.90(+1.49%) |
Apr 25, 2024 | 60.32 | 60.58 | 60.32 | 60.58 | 409 | +0.31(+0.52%) |
Apr 24, 2024 | 60.14 | 60.27 | 60.14 | 60.27 | 225 | -0.82(-1.34%) |
Apr 23, 2024 | 61.03 | 61.09 | 61.03 | 61.09 | 234 | +0.32(+0.53%) |
Apr 22, 2024 | 60.17 | 60.91 | 60.17 | 60.77 | 628 | +1.41(+2.38%) |
Apr 19, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 100 | -0.48(-0.80%) |
Apr 18, 2024 | 59.94 | 59.94 | 59.59 | 59.84 | 599 | +0.07(+0.12%) |
Apr 17, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 230 | -0.02(-0.03%) |
Apr 16, 2024 | 59.39 | 59.79 | 59.39 | 59.79 | 545 | -0.25(-0.42%) |
Apr 15, 2024 | 60.46 | 60.61 | 60.04 | 60.04 | 3,616 | -1.11(-1.82%) |
Apr 12, 2024 | 61.23 | 61.23 | 61.04 | 61.15 | 615 | -1.01(-1.62%) |
Apr 11, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 128 | +0.36(+0.57%) |
Apr 10, 2024 | 61.73 | 61.80 | 61.73 | 61.80 | 859 | -0.42(-0.68%) |
Apr 09, 2024 | 62.78 | 62.78 | 62.22 | 62.22 | 901 | -0.26(-0.42%) |
Apr 08, 2024 | 62.06 | 62.84 | 62.06 | 62.48 | 634 | +0.36(+0.58%) |
Apr 05, 2024 | 61.19 | 62.12 | 61.19 | 62.12 | 1,117 | +0.21(+0.34%) |
Apr 04, 2024 | 63.18 | 63.18 | 61.71 | 61.91 | 524 | -0.63(-1.01%) |
Apr 03, 2024 | 62.19 | 62.66 | 61.51 | 62.54 | 5,164 | +1.30(+2.12%) |
Apr 02, 2024 | 61.17 | 61.32 | 61.17 | 61.24 | 566 | -0.70(-1.13%) |
Apr 01, 2024 | 61.46 | 61.94 | 61.43 | 61.94 | 809 | -0.27(-0.43%) |
Mar 28, 2024 | 62.15 | 62.21 | 62.09 | 62.21 | 500 | +0.01(+0.02%) |
Mar 27, 2024 | 61.91 | 62.27 | 61.91 | 62.20 | 3,160 | +0.18(+0.29%) |
Mar 26, 2024 | 62.49 | 62.49 | 62.02 | 62.02 | 574 | -0.26(-0.42%) |
Mar 25, 2024 | 63.00 | 63.00 | 62.28 | 62.28 | 747 | -0.24(-0.38%) |
Mar 22, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 100 | +0.21(+0.34%) |
Mar 21, 2024 | 61.85 | 62.31 | 61.85 | 62.31 | 1,636 | +0.22(+0.35%) |
Mar 20, 2024 | 61.59 | 62.09 | 61.59 | 62.09 | 256 | +1.09(+1.79%) |
Mar 19, 2024 | 61.10 | 61.10 | 61.00 | 61.00 | 369 | +0.32(+0.53%) |
Mar 18, 2024 | 60.34 | 61.22 | 60.34 | 60.68 | 1,342 | +0.12(+0.20%) |
Mar 15, 2024 | 60.44 | 60.56 | 60.44 | 60.56 | 150 | -0.02(-0.03%) |
Mar 14, 2024 | 60.62 | 60.93 | 60.56 | 60.58 | 5,214 | -0.43(-0.70%) |
Mar 13, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 49 | +0.53(+0.87%) |
Mar 12, 2024 | 59.78 | 60.48 | 59.78 | 60.48 | 3,147 | +0.63(+1.05%) |
Mar 11, 2024 | 59.60 | 59.85 | 59.60 | 59.85 | 574 | -0.16(-0.27%) |
Mar 08, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 100 | -0.57(-0.94%) |
Mar 07, 2024 | 60.35 | 60.64 | 60.35 | 60.58 | 809 | +0.67(+1.12%) |
Mar 06, 2024 | 59.94 | 59.94 | 59.91 | 59.91 | 1,653 | +0.68(+1.15%) |
Mar 05, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 36 | -0.55(-0.92%) |
Mar 04, 2024 | 59.44 | 59.78 | 59.23 | 59.78 | 2,944 | +0.68(+1.16%) |
Mar 01, 2024 | 58.86 | 59.14 | 58.81 | 59.10 | 2,587 | +1.09(+1.89%) |
Feb 29, 2024 | 58.12 | 58.12 | 58.01 | 58.01 | 390 | +0.02(+0.03%) |
Feb 28, 2024 | 57.91 | 57.99 | 57.91 | 57.99 | 1,094 | -0.07(-0.12%) |
Feb 27, 2024 | 58.43 | 58.60 | 58.06 | 58.06 | 886 | -0.13(-0.23%) |
Feb 26, 2024 | 58.48 | 58.48 | 58.07 | 58.19 | 1,304 | +0.09(+0.15%) |
Feb 23, 2024 | 57.85 | 58.10 | 57.85 | 58.10 | 829 | -0.31(-0.54%) |
Feb 22, 2024 | 58.03 | 58.42 | 58.03 | 58.42 | 923 | +1.01(+1.76%) |
Feb 21, 2024 | 55.81 | 57.41 | 55.81 | 57.41 | 4,397 | +0.29(+0.51%) |
Feb 20, 2024 | 57.20 | 57.58 | 56.90 | 57.12 | 6,978 | -0.06(-0.10%) |
Feb 16, 2024 | 57.34 | 57.34 | 57.18 | 57.18 | 212 | -0.13(-0.23%) |
Feb 15, 2024 | 57.29 | 57.31 | 57.08 | 57.31 | 646 | +0.26(+0.46%) |
Feb 14, 2024 | 56.41 | 57.04 | 56.41 | 57.04 | 1,595 | +1.10(+1.98%) |
Feb 13, 2024 | 56.12 | 56.38 | 55.94 | 55.94 | 1,703 | -1.02(-1.79%) |
Feb 12, 2024 | 56.95 | 57.05 | 56.91 | 56.96 | 855 | +0.04(+0.07%) |
Feb 09, 2024 | 56.61 | 56.92 | 56.50 | 56.92 | 485 | +0.83(+1.48%) |
Feb 08, 2024 | 55.30 | 56.33 | 55.30 | 56.09 | 1,444 | -0.06(-0.11%) |
Feb 07, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 94 | -0.46(-0.81%) |
Feb 06, 2024 | 56.26 | 56.61 | 56.19 | 56.61 | 671 | +0.28(+0.50%) |
Feb 05, 2024 | 56.05 | 56.33 | 56.05 | 56.33 | 255 | -0.21(-0.36%) |
Feb 02, 2024 | 56.67 | 56.67 | 56.53 | 56.53 | 699 | -0.47(-0.83%) |