Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 61.09 | 62.13 | 61.09 | 61.95 | 82,367 | +0.78(+1.28%) |
Apr 22, 2024 | 61.15 | 61.56 | 60.83 | 61.17 | 55,946 | +0.27(+0.44%) |
Apr 19, 2024 | 59.69 | 60.98 | 59.69 | 60.90 | 79,698 | +1.13(+1.89%) |
Apr 18, 2024 | 59.46 | 60.14 | 59.43 | 59.77 | 69,340 | +0.46(+0.78%) |
Apr 17, 2024 | 59.90 | 60.09 | 59.30 | 59.31 | 50,747 | -0.24(-0.40%) |
Apr 16, 2024 | 59.82 | 59.82 | 59.13 | 59.55 | 96,849 | -0.46(-0.77%) |
Apr 15, 2024 | 60.54 | 60.76 | 59.66 | 60.01 | 65,709 | -0.24(-0.40%) |
Apr 12, 2024 | 60.60 | 60.84 | 60.05 | 60.25 | 38,053 | -0.58(-0.95%) |
Apr 11, 2024 | 60.85 | 61.07 | 60.36 | 60.83 | 45,341 | +0.23(+0.38%) |
Apr 10, 2024 | 61.61 | 61.61 | 60.18 | 60.60 | 101,611 | -2.37(-3.76%) |
Apr 09, 2024 | 62.66 | 63.04 | 62.57 | 62.97 | 61,551 | +0.38(+0.61%) |
Apr 08, 2024 | 62.02 | 62.70 | 62.02 | 62.59 | 44,951 | +0.69(+1.11%) |
Apr 05, 2024 | 61.69 | 62.11 | 61.57 | 61.90 | 78,508 | -0.09(-0.15%) |
Apr 04, 2024 | 62.64 | 62.92 | 61.82 | 61.99 | 65,277 | -0.21(-0.34%) |
Apr 03, 2024 | 61.88 | 62.33 | 61.85 | 62.20 | 132,159 | +0.13(+0.21%) |
Apr 02, 2024 | 62.23 | 62.54 | 61.80 | 62.07 | 75,874 | -0.87(-1.38%) |
Apr 01, 2024 | 64.06 | 64.20 | 62.85 | 62.94 | 95,131 | -1.08(-1.68%) |
Mar 28, 2024 | 63.70 | 64.32 | 63.65 | 64.02 | 67,419 | +0.38(+0.61%) |
Mar 27, 2024 | 62.34 | 63.63 | 62.34 | 63.63 | 60,045 | +1.70(+2.75%) |
Mar 26, 2024 | 62.44 | 62.62 | 61.90 | 61.93 | 65,740 | -0.27(-0.43%) |
Mar 25, 2024 | 62.24 | 62.63 | 62.13 | 62.20 | 103,878 | +0.09(+0.14%) |
Mar 22, 2024 | 62.90 | 63.03 | 62.11 | 62.11 | 73,272 | -0.75(-1.19%) |
Mar 21, 2024 | 62.48 | 63.13 | 62.48 | 62.86 | 70,068 | +0.65(+1.04%) |
Mar 20, 2024 | 61.02 | 62.58 | 60.84 | 62.21 | 111,748 | +0.81(+1.32%) |
Mar 19, 2024 | 60.87 | 61.56 | 60.87 | 61.40 | 24,280 | +0.33(+0.54%) |
Mar 18, 2024 | 61.65 | 61.72 | 61.01 | 61.07 | 72,906 | -0.53(-0.86%) |
Mar 15, 2024 | 61.02 | 61.66 | 61.02 | 61.60 | 96,130 | +0.51(+0.83%) |
Mar 14, 2024 | 61.76 | 61.99 | 60.69 | 61.09 | 96,388 | -1.11(-1.78%) |
Mar 13, 2024 | 62.23 | 62.67 | 61.96 | 62.20 | 95,246 | -0.13(-0.21%) |
Mar 12, 2024 | 62.56 | 62.60 | 61.92 | 62.33 | 50,985 | -0.40(-0.63%) |
Mar 11, 2024 | 62.63 | 62.93 | 62.48 | 62.73 | 43,856 | -0.09(-0.14%) |
Mar 08, 2024 | 63.31 | 63.60 | 62.78 | 62.82 | 85,998 | -0.05(-0.08%) |
Mar 07, 2024 | 62.90 | 63.37 | 62.71 | 62.87 | 87,654 | +0.49(+0.79%) |
Mar 06, 2024 | 62.63 | 62.63 | 61.99 | 62.38 | 91,555 | +0.20(+0.31%) |
Mar 05, 2024 | 61.68 | 62.58 | 61.68 | 62.19 | 90,619 | +0.23(+0.38%) |
Mar 04, 2024 | 62.03 | 62.40 | 61.92 | 61.95 | 80,189 | +0.08(+0.13%) |
Mar 01, 2024 | 62.01 | 62.05 | 61.28 | 61.87 | 128,752 | -0.21(-0.34%) |
Feb 29, 2024 | 61.98 | 62.51 | 61.68 | 62.08 | 82,298 | +0.78(+1.27%) |
Feb 28, 2024 | 61.16 | 61.67 | 61.10 | 61.30 | 119,215 | -0.27(-0.44%) |
Feb 27, 2024 | 61.41 | 61.72 | 61.25 | 61.57 | 55,568 | +0.36(+0.59%) |
Feb 26, 2024 | 61.48 | 61.64 | 60.93 | 61.21 | 58,484 | -0.44(-0.71%) |
Feb 23, 2024 | 61.30 | 61.87 | 61.14 | 61.65 | 48,138 | +0.31(+0.51%) |
Feb 22, 2024 | 61.64 | 61.64 | 61.02 | 61.34 | 156,387 | -0.38(-0.62%) |
Feb 21, 2024 | 61.84 | 61.92 | 61.47 | 61.72 | 67,342 | -0.20(-0.32%) |
Feb 20, 2024 | 61.68 | 62.42 | 61.55 | 61.92 | 84,352 | -0.41(-0.66%) |
Feb 16, 2024 | 62.23 | 62.87 | 62.08 | 62.33 | 71,253 | -0.63(-1.00%) |
Feb 15, 2024 | 61.42 | 63.04 | 61.42 | 62.96 | 93,501 | +1.72(+2.81%) |
Feb 14, 2024 | 60.94 | 61.31 | 60.41 | 61.24 | 56,246 | +1.04(+1.73%) |
Feb 13, 2024 | 61.52 | 61.66 | 59.85 | 60.20 | 95,101 | -2.96(-4.69%) |
Feb 12, 2024 | 61.94 | 63.40 | 61.94 | 63.16 | 76,720 | +1.23(+1.99%) |
Feb 09, 2024 | 61.48 | 61.99 | 60.85 | 61.93 | 91,339 | +0.69(+1.13%) |
Feb 08, 2024 | 60.56 | 61.24 | 60.39 | 61.24 | 128,175 | +0.63(+1.04%) |
Feb 07, 2024 | 60.85 | 60.90 | 60.23 | 60.61 | 142,831 | -0.13(-0.21%) |
Feb 06, 2024 | 60.57 | 61.03 | 60.42 | 60.74 | 100,983 | +0.18(+0.30%) |
Feb 05, 2024 | 61.16 | 61.16 | 60.35 | 60.56 | 85,731 | -1.18(-1.91%) |
Feb 02, 2024 | 61.36 | 62.08 | 61.11 | 61.74 | 124,955 | -0.45(-0.72%) |