Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.14 | 62.46 | 60.81 | 60.97 | 38,732 | -1.64(-2.63%) |
Apr 29, 2024 | 62.40 | 62.93 | 62.01 | 62.61 | 24,598 | +0.53(+0.86%) |
Apr 26, 2024 | 61.55 | 63.20 | 61.53 | 62.08 | 27,816 | +0.18(+0.29%) |
Apr 25, 2024 | 62.03 | 62.44 | 61.57 | 61.90 | 19,989 | -0.26(-0.41%) |
Apr 24, 2024 | 62.43 | 62.88 | 62.11 | 62.16 | 16,846 | -0.31(-0.49%) |
Apr 23, 2024 | 62.31 | 63.41 | 62.19 | 62.46 | 14,192 | +0.15(+0.24%) |
Apr 22, 2024 | 62.89 | 63.41 | 62.23 | 62.31 | 19,060 | -0.92(-1.46%) |
Apr 19, 2024 | 61.44 | 63.60 | 61.43 | 63.24 | 35,729 | +1.46(+2.36%) |
Apr 18, 2024 | 63.26 | 63.90 | 61.69 | 61.78 | 32,960 | -1.78(-2.81%) |
Apr 17, 2024 | 63.77 | 64.95 | 63.41 | 63.56 | 31,847 | +0.07(+0.11%) |
Apr 16, 2024 | 62.58 | 63.84 | 62.46 | 63.49 | 34,520 | +0.37(+0.58%) |
Apr 15, 2024 | 66.59 | 66.59 | 62.90 | 63.13 | 50,623 | -3.13(-4.73%) |
Apr 12, 2024 | 66.98 | 67.73 | 66.14 | 66.26 | 20,932 | -0.31(-0.47%) |
Apr 11, 2024 | 67.24 | 67.24 | 66.31 | 66.57 | 26,367 | -0.30(-0.46%) |
Apr 10, 2024 | 66.77 | 67.65 | 66.68 | 66.87 | 27,427 | -0.46(-0.69%) |
Apr 09, 2024 | 67.47 | 67.47 | 66.40 | 67.34 | 21,805 | +0.28(+0.43%) |
Apr 08, 2024 | 67.59 | 68.32 | 66.60 | 67.05 | 56,363 | +0.12(+0.18%) |
Apr 05, 2024 | 65.62 | 67.05 | 65.51 | 66.93 | 37,422 | +1.35(+2.05%) |
Apr 04, 2024 | 65.10 | 65.81 | 64.73 | 65.59 | 22,101 | +0.47(+0.72%) |
Apr 03, 2024 | 64.44 | 65.53 | 64.28 | 65.12 | 21,287 | +0.42(+0.65%) |
Apr 02, 2024 | 63.70 | 64.86 | 63.21 | 64.69 | 37,193 | +1.19(+1.87%) |
Apr 01, 2024 | 62.77 | 63.65 | 62.25 | 63.50 | 26,293 | +0.99(+1.59%) |
Mar 28, 2024 | 62.51 | 62.81 | 61.98 | 62.51 | 27,292 | +0.29(+0.47%) |
Mar 27, 2024 | 61.44 | 62.22 | 61.44 | 62.22 | 17,518 | +0.87(+1.41%) |
Mar 26, 2024 | 61.69 | 61.91 | 61.26 | 61.35 | 13,221 | -0.36(-0.59%) |
Mar 25, 2024 | 61.16 | 62.39 | 61.14 | 61.71 | 26,813 | +0.45(+0.74%) |
Mar 22, 2024 | 61.18 | 61.41 | 60.86 | 61.26 | 17,103 | +0.08(+0.13%) |
Mar 21, 2024 | 61.08 | 61.63 | 60.95 | 61.18 | 19,765 | -0.26(-0.42%) |
Mar 20, 2024 | 61.81 | 61.81 | 61.24 | 61.44 | 14,735 | -0.15(-0.24%) |
Mar 19, 2024 | 60.47 | 61.82 | 60.47 | 61.59 | 21,972 | +0.90(+1.49%) |
Mar 18, 2024 | 60.55 | 60.73 | 60.18 | 60.68 | 17,674 | +0.10(+0.16%) |
Mar 15, 2024 | 61.12 | 61.14 | 59.70 | 60.58 | 29,407 | +0.01(+0.02%) |
Mar 14, 2024 | 60.90 | 60.90 | 59.97 | 60.57 | 36,367 | -0.20(-0.32%) |
Mar 13, 2024 | 61.49 | 61.49 | 60.59 | 60.77 | 30,381 | -0.37(-0.61%) |
Mar 12, 2024 | 59.63 | 61.36 | 59.63 | 61.14 | 27,797 | +1.19(+1.99%) |
Mar 11, 2024 | 59.63 | 60.31 | 59.42 | 59.95 | 28,114 | +0.32(+0.54%) |
Mar 08, 2024 | 58.95 | 59.77 | 58.95 | 59.63 | 15,790 | +0.74(+1.26%) |
Mar 07, 2024 | 58.49 | 59.18 | 58.49 | 58.88 | 33,538 | +0.14(+0.23%) |
Mar 06, 2024 | 58.63 | 58.90 | 58.44 | 58.75 | 37,758 | +0.12(+0.20%) |
Mar 05, 2024 | 58.41 | 59.40 | 58.38 | 58.63 | 27,362 | -0.12(-0.20%) |
Mar 04, 2024 | 59.23 | 59.65 | 58.49 | 58.75 | 32,772 | -0.49(-0.82%) |
Mar 01, 2024 | 58.37 | 59.49 | 58.20 | 59.24 | 34,075 | +0.74(+1.27%) |
Feb 29, 2024 | 59.47 | 59.47 | 58.15 | 58.49 | 32,289 | +0.21(+0.35%) |
Feb 28, 2024 | 59.33 | 59.42 | 57.97 | 58.29 | 33,494 | -0.61(-1.03%) |
Feb 27, 2024 | 58.31 | 59.25 | 58.29 | 58.89 | 20,488 | +0.57(+0.97%) |
Feb 26, 2024 | 58.44 | 59.29 | 58.10 | 58.33 | 23,895 | -0.29(-0.50%) |
Feb 23, 2024 | 59.31 | 59.67 | 58.42 | 58.62 | 34,854 | -1.22(-2.04%) |
Feb 22, 2024 | 60.25 | 60.98 | 59.58 | 59.84 | 30,782 | -0.91(-1.49%) |
Feb 21, 2024 | 59.00 | 60.90 | 59.00 | 60.75 | 22,284 | +2.18(+3.72%) |
Feb 20, 2024 | 61.26 | 61.69 | 58.57 | 58.57 | 53,019 | -2.88(-4.69%) |
Feb 16, 2024 | 61.59 | 61.81 | 61.17 | 61.45 | 34,312 | +0.22(+0.37%) |
Feb 15, 2024 | 60.94 | 61.83 | 60.74 | 61.23 | 49,581 | +0.27(+0.45%) |
Feb 14, 2024 | 61.46 | 61.46 | 60.65 | 60.95 | 42,075 | +0.06(+0.10%) |
Feb 13, 2024 | 61.24 | 61.40 | 60.74 | 60.90 | 60,444 | -0.34(-0.55%) |
Feb 12, 2024 | 60.53 | 61.84 | 60.53 | 61.24 | 31,510 | +0.68(+1.12%) |
Feb 09, 2024 | 60.74 | 60.95 | 59.96 | 60.56 | 56,211 | +0.32(+0.53%) |
Feb 08, 2024 | 59.20 | 60.34 | 58.84 | 60.24 | 28,738 | +0.68(+1.14%) |
Feb 07, 2024 | 59.18 | 59.69 | 58.71 | 59.56 | 23,635 | +0.87(+1.49%) |
Feb 06, 2024 | 56.50 | 59.16 | 56.50 | 58.68 | 31,613 | +1.91(+3.37%) |
Feb 05, 2024 | 57.22 | 57.46 | 56.00 | 56.77 | 81,443 | -0.46(-0.80%) |
Feb 02, 2024 | 58.19 | 58.19 | 56.90 | 57.23 | 59,062 | -0.71(-1.22%) |