Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.59 | 60.66 | 60.05 | 60.13 | 6,765 | -1.16(-1.89%) |
Apr 29, 2024 | 60.96 | 61.29 | 60.89 | 61.29 | 18,994 | +0.65(+1.07%) |
Apr 26, 2024 | 60.25 | 60.87 | 60.25 | 60.64 | 9,549 | +0.74(+1.24%) |
Apr 25, 2024 | 58.95 | 59.90 | 58.90 | 59.90 | 9,541 | -0.25(-0.42%) |
Apr 24, 2024 | 60.23 | 60.28 | 59.59 | 60.15 | 8,979 | +0.39(+0.65%) |
Apr 23, 2024 | 59.26 | 59.98 | 59.26 | 59.76 | 15,320 | +0.65(+1.10%) |
Apr 22, 2024 | 58.90 | 59.38 | 58.68 | 59.11 | 13,298 | +1.06(+1.83%) |
Apr 19, 2024 | 58.13 | 58.48 | 57.84 | 58.05 | 13,823 | -0.60(-1.02%) |
Apr 18, 2024 | 58.76 | 59.13 | 58.52 | 58.65 | 7,314 | +0.02(+0.03%) |
Apr 17, 2024 | 59.19 | 59.19 | 58.49 | 58.63 | 37,106 | -0.38(-0.64%) |
Apr 16, 2024 | 58.53 | 59.35 | 58.53 | 59.01 | 10,556 | +0.08(+0.13%) |
Apr 15, 2024 | 60.24 | 60.24 | 58.80 | 58.93 | 13,124 | -1.00(-1.67%) |
Apr 12, 2024 | 60.71 | 60.71 | 59.82 | 59.93 | 10,056 | -1.62(-2.64%) |
Apr 11, 2024 | 61.55 | 61.65 | 61.05 | 61.55 | 9,023 | +0.23(+0.37%) |
Apr 10, 2024 | 61.45 | 61.58 | 61.09 | 61.33 | 4,518 | -0.83(-1.34%) |
Apr 09, 2024 | 62.09 | 62.31 | 61.75 | 62.16 | 8,362 | +0.28(+0.45%) |
Apr 08, 2024 | 61.59 | 61.89 | 61.54 | 61.88 | 9,692 | +0.54(+0.88%) |
Apr 05, 2024 | 60.78 | 61.54 | 60.77 | 61.34 | 7,399 | +0.49(+0.81%) |
Apr 04, 2024 | 62.15 | 62.27 | 60.85 | 60.85 | 9,284 | -0.74(-1.20%) |
Apr 03, 2024 | 61.19 | 61.71 | 61.19 | 61.59 | 17,806 | +0.00(+0.00%) |
Apr 02, 2024 | 61.44 | 61.66 | 61.28 | 61.59 | 15,030 | -0.53(-0.85%) |
Apr 01, 2024 | 62.44 | 62.50 | 61.83 | 62.12 | 9,001 | -0.40(-0.64%) |
Mar 28, 2024 | 62.39 | 62.76 | 62.36 | 62.52 | 9,390 | -0.19(-0.30%) |
Mar 27, 2024 | 62.63 | 62.71 | 62.27 | 62.71 | 11,062 | +0.27(+0.43%) |
Mar 26, 2024 | 62.71 | 62.88 | 62.44 | 62.44 | 8,830 | +0.23(+0.37%) |
Mar 25, 2024 | 61.88 | 62.36 | 61.88 | 62.21 | 9,220 | -0.42(-0.67%) |
Mar 22, 2024 | 62.94 | 62.94 | 62.51 | 62.63 | 6,541 | -0.28(-0.45%) |
Mar 21, 2024 | 63.38 | 63.40 | 62.91 | 62.91 | 20,665 | -0.08(-0.13%) |
Mar 20, 2024 | 62.26 | 63.07 | 62.17 | 62.99 | 31,352 | +0.70(+1.12%) |
Mar 19, 2024 | 62.02 | 62.29 | 61.52 | 62.29 | 12,908 | -0.30(-0.48%) |
Mar 18, 2024 | 62.96 | 62.99 | 62.46 | 62.59 | 16,912 | +0.19(+0.30%) |
Mar 15, 2024 | 62.16 | 62.65 | 62.16 | 62.40 | 15,282 | -0.49(-0.78%) |
Mar 14, 2024 | 63.68 | 63.96 | 62.62 | 62.89 | 17,474 | -1.05(-1.64%) |
Mar 13, 2024 | 63.57 | 64.16 | 63.57 | 63.94 | 16,023 | -0.12(-0.19%) |
Mar 12, 2024 | 63.65 | 64.18 | 63.22 | 64.06 | 14,520 | +0.74(+1.17%) |
Mar 11, 2024 | 63.10 | 63.61 | 63.03 | 63.32 | 14,431 | +0.26(+0.41%) |
Mar 08, 2024 | 64.50 | 65.22 | 63.06 | 63.06 | 14,027 | -1.05(-1.64%) |
Mar 07, 2024 | 63.84 | 64.20 | 63.73 | 64.11 | 12,323 | +0.65(+1.02%) |
Mar 06, 2024 | 63.47 | 63.80 | 63.26 | 63.46 | 12,205 | +0.90(+1.44%) |
Mar 05, 2024 | 62.43 | 62.56 | 62.05 | 62.56 | 12,453 | -0.35(-0.56%) |
Mar 04, 2024 | 63.45 | 63.53 | 62.76 | 62.91 | 20,217 | -0.27(-0.43%) |
Mar 01, 2024 | 62.47 | 63.34 | 58.71 | 63.18 | 40,176 | +1.58(+2.56%) |
Feb 29, 2024 | 61.36 | 61.74 | 61.25 | 61.60 | 21,731 | +0.77(+1.27%) |
Feb 28, 2024 | 60.85 | 61.10 | 60.70 | 60.83 | 7,935 | -0.76(-1.23%) |
Feb 27, 2024 | 61.38 | 61.74 | 61.21 | 61.59 | 14,531 | +0.04(+0.06%) |
Feb 26, 2024 | 61.44 | 61.77 | 61.44 | 61.55 | 10,835 | +0.04(+0.07%) |
Feb 23, 2024 | 61.91 | 62.10 | 61.34 | 61.51 | 10,697 | -0.10(-0.16%) |
Feb 22, 2024 | 60.99 | 61.78 | 60.95 | 61.61 | 16,736 | +2.10(+3.53%) |
Feb 21, 2024 | 59.58 | 59.88 | 59.30 | 59.51 | 18,921 | -0.32(-0.53%) |
Feb 20, 2024 | 60.64 | 60.64 | 59.39 | 59.83 | 22,157 | -1.55(-2.53%) |
Feb 16, 2024 | 61.75 | 62.00 | 61.38 | 61.38 | 12,955 | -0.30(-0.49%) |
Feb 15, 2024 | 61.26 | 61.75 | 61.26 | 61.68 | 20,821 | +0.54(+0.88%) |
Feb 14, 2024 | 60.41 | 61.30 | 60.41 | 61.14 | 92,235 | +1.54(+2.58%) |
Feb 13, 2024 | 59.29 | 59.83 | 59.29 | 59.60 | 8,659 | -0.86(-1.42%) |
Feb 12, 2024 | 60.38 | 61.27 | 60.37 | 60.46 | 22,137 | +0.17(+0.28%) |
Feb 09, 2024 | 59.76 | 60.40 | 59.76 | 60.29 | 18,364 | +0.27(+0.45%) |
Feb 08, 2024 | 59.88 | 60.33 | 59.88 | 60.02 | 50,862 | -0.12(-0.20%) |
Feb 07, 2024 | 59.60 | 60.20 | 59.60 | 60.14 | 23,604 | +0.42(+0.70%) |
Feb 06, 2024 | 59.36 | 59.72 | 59.19 | 59.72 | 19,541 | +0.63(+1.07%) |
Feb 05, 2024 | 59.37 | 59.44 | 58.63 | 59.09 | 20,848 | -0.22(-0.37%) |
Feb 02, 2024 | 58.55 | 59.33 | 58.54 | 59.31 | 29,887 | +1.52(+2.63%) |