Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.97 | 361 | +0.00(+0.00%) | |||
Apr 29, 2024 | 62.03 | 62.03 | 61.97 | 61.97 | 1,655 | +0.14(+0.23%) |
Apr 26, 2024 | 61.66 | 61.83 | 61.61 | 61.83 | 1,591 | +0.16(+0.27%) |
Apr 25, 2024 | 61.35 | 61.67 | 61.35 | 61.67 | 5,256 | +0.15(+0.24%) |
Apr 24, 2024 | 61.84 | 61.84 | 61.30 | 61.52 | 2,513 | -0.67(-1.08%) |
Apr 23, 2024 | 62.19 | 62.25 | 62.19 | 62.19 | 2,398 | +0.36(+0.59%) |
Apr 22, 2024 | 60.87 | 61.83 | 60.87 | 61.83 | 2,520 | +1.05(+1.73%) |
Apr 19, 2024 | 60.58 | 60.78 | 60.50 | 60.78 | 107,426 | +0.81(+1.35%) |
Apr 18, 2024 | 60.26 | 60.43 | 59.97 | 59.97 | 87,619 | -0.28(-0.46%) |
Apr 17, 2024 | 60.19 | 60.57 | 60.19 | 60.25 | 4,161 | +0.26(+0.43%) |
Apr 16, 2024 | 59.90 | 60.53 | 59.90 | 59.99 | 1,910 | -0.90(-1.48%) |
Apr 15, 2024 | 60.80 | 60.89 | 60.45 | 60.89 | 2,882 | +1.33(+2.23%) |
Apr 12, 2024 | 59.66 | 59.70 | 59.56 | 59.56 | 2,932 | -1.14(-1.88%) |
Apr 11, 2024 | 60.40 | 60.84 | 60.25 | 60.70 | 84,937 | -1.05(-1.70%) |
Apr 10, 2024 | 61.43 | 61.75 | 60.68 | 61.75 | 1,309 | +0.29(+0.47%) |
Apr 09, 2024 | 61.76 | 61.76 | 61.46 | 61.46 | 898 | +0.16(+0.26%) |
Apr 08, 2024 | 61.19 | 61.30 | 60.89 | 61.30 | 4,846 | +0.22(+0.37%) |
Apr 05, 2024 | 61.05 | 62.14 | 61.05 | 61.08 | 3,818 | -1.41(-2.26%) |
Apr 04, 2024 | 62.69 | 62.80 | 62.49 | 62.49 | 2,090 | +0.53(+0.85%) |
Apr 03, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 49,650 | -0.24(-0.39%) |
Apr 02, 2024 | 62.35 | 62.46 | 62.20 | 62.20 | 1,503 | -0.07(-0.12%) |
Apr 01, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 730 | -1.13(-1.78%) |
Mar 28, 2024 | 63.77 | 63.77 | 62.96 | 63.41 | 2,438 | +0.12(+0.19%) |
Mar 27, 2024 | 63.46 | 63.46 | 63.28 | 63.29 | 1,451 | +0.41(+0.65%) |
Mar 26, 2024 | 62.84 | 62.92 | 62.84 | 62.88 | 1,012 | +0.18(+0.29%) |
Mar 25, 2024 | 62.45 | 62.70 | 62.45 | 62.70 | 1,520 | +0.20(+0.32%) |
Mar 22, 2024 | 61.83 | 62.50 | 61.69 | 62.50 | 2,287 | +0.59(+0.95%) |
Mar 21, 2024 | 62.25 | 62.52 | 61.91 | 61.91 | 1,477 | -0.68(-1.08%) |
Mar 20, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 651 | +0.19(+0.31%) |
Mar 19, 2024 | 62.06 | 62.44 | 61.61 | 62.40 | 1,968 | +0.64(+1.03%) |
Mar 18, 2024 | 62.67 | 62.84 | 61.76 | 61.76 | 3,400 | -0.29(-0.47%) |
Mar 15, 2024 | 62.70 | 62.70 | 61.75 | 62.05 | 1,859 | -1.24(-1.96%) |
Mar 14, 2024 | 63.50 | 63.50 | 63.27 | 63.29 | 4,048 | -1.17(-1.82%) |
Mar 13, 2024 | 64.49 | 64.49 | 64.46 | 64.46 | 2,279 | -0.36(-0.55%) |
Mar 12, 2024 | 64.17 | 64.82 | 64.17 | 64.82 | 1,104 | +0.59(+0.92%) |
Mar 11, 2024 | 63.78 | 64.22 | 63.78 | 64.22 | 1,456 | -0.09(-0.14%) |
Mar 08, 2024 | 64.43 | 64.43 | 64.31 | 64.31 | 1,241 | +0.73(+1.15%) |
Mar 07, 2024 | 63.92 | 64.17 | 63.58 | 63.58 | 2,128 | -0.23(-0.36%) |
Mar 06, 2024 | 63.38 | 63.81 | 63.38 | 63.81 | 1,181 | +1.81(+2.92%) |
Mar 05, 2024 | 62.20 | 62.20 | 62.00 | 62.00 | 1,414 | +2.09(+3.49%) |
Mar 04, 2024 | 58.18 | 59.91 | 58.18 | 59.91 | 3,793 | +0.34(+0.57%) |
Mar 01, 2024 | 58.89 | 59.57 | 58.44 | 59.57 | 33,319 | -0.11(-0.18%) |
Feb 29, 2024 | 59.42 | 59.86 | 59.42 | 59.68 | 57,324 | +1.05(+1.80%) |
Feb 28, 2024 | 58.59 | 59.26 | 58.18 | 58.63 | 5,338 | -0.06(-0.11%) |
Feb 27, 2024 | 58.78 | 59.51 | 58.69 | 58.69 | 1,393 | -0.22(-0.38%) |
Feb 26, 2024 | 59.27 | 59.27 | 58.91 | 58.91 | 4,118 | -0.29(-0.48%) |
Feb 23, 2024 | 59.47 | 59.81 | 59.04 | 59.20 | 10,175 | +0.81(+1.39%) |
Feb 22, 2024 | 58.50 | 58.81 | 58.37 | 58.39 | 2,111 | +1.69(+2.98%) |
Feb 21, 2024 | 56.88 | 56.88 | 56.70 | 56.70 | 1,658 | -0.24(-0.42%) |
Feb 20, 2024 | 57.72 | 57.72 | 56.94 | 56.94 | 1,349 | +1.05(+1.88%) |
Feb 16, 2024 | 56.17 | 56.17 | 55.34 | 55.89 | 6,622 | +0.36(+0.65%) |
Feb 15, 2024 | 55.51 | 55.59 | 55.48 | 55.53 | 3,313 | +0.13(+0.23%) |
Feb 14, 2024 | 55.81 | 55.81 | 55.40 | 55.40 | 1,173 | +0.83(+1.53%) |
Feb 13, 2024 | 54.60 | 55.31 | 54.57 | 54.57 | 2,065 | -2.01(-3.55%) |
Feb 12, 2024 | 56.10 | 56.79 | 55.89 | 56.58 | 8,703 | -0.84(-1.47%) |
Feb 09, 2024 | 56.85 | 57.42 | 56.63 | 57.42 | 1,586 | +1.19(+2.11%) |
Feb 08, 2024 | 56.09 | 56.53 | 55.87 | 56.23 | 4,715 | +0.41(+0.74%) |
Feb 07, 2024 | 56.00 | 56.04 | 55.82 | 55.82 | 2,945 | -0.78(-1.39%) |
Feb 06, 2024 | 56.46 | 56.91 | 56.46 | 56.61 | 1,481 | +0.27(+0.48%) |
Feb 05, 2024 | 56.45 | 56.76 | 56.33 | 56.34 | 3,121 | -0.10(-0.17%) |
Feb 02, 2024 | 57.20 | 57.20 | 56.44 | 56.44 | 3,245 | -1.23(-2.14%) |