Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 62.25 | 62.85 | 61.86 | 62.54 | 2,465,560 | +1.00(+1.62%) |
Apr 19, 2024 | 61.33 | 61.90 | 61.20 | 61.54 | 1,826,305 | +0.55(+0.90%) |
Apr 18, 2024 | 60.54 | 61.13 | 60.10 | 60.99 | 1,789,432 | +0.58(+0.96%) |
Apr 17, 2024 | 59.82 | 61.07 | 59.51 | 60.41 | 2,744,789 | +0.73(+1.22%) |
Apr 16, 2024 | 60.50 | 60.50 | 59.48 | 59.68 | 1,358,304 | -0.98(-1.62%) |
Apr 15, 2024 | 62.12 | 62.22 | 60.29 | 60.66 | 1,242,937 | -1.03(-1.67%) |
Apr 12, 2024 | 62.58 | 62.69 | 61.29 | 61.69 | 1,400,583 | -1.10(-1.75%) |
Apr 11, 2024 | 63.37 | 63.50 | 62.21 | 62.79 | 1,681,068 | -0.17(-0.27%) |
Apr 10, 2024 | 63.17 | 63.49 | 62.65 | 62.96 | 2,038,914 | -1.51(-2.34%) |
Apr 09, 2024 | 64.13 | 64.80 | 64.07 | 64.47 | 2,536,129 | +0.67(+1.05%) |
Apr 08, 2024 | 62.50 | 63.84 | 62.41 | 63.80 | 2,324,450 | +2.01(+3.25%) |
Apr 05, 2024 | 61.03 | 61.98 | 61.03 | 61.79 | 1,461,126 | +0.53(+0.87%) |
Apr 04, 2024 | 61.88 | 62.27 | 61.08 | 61.26 | 1,182,340 | -0.16(-0.26%) |
Apr 03, 2024 | 60.64 | 61.57 | 60.35 | 61.42 | 1,439,006 | +0.58(+0.95%) |
Apr 02, 2024 | 61.03 | 61.23 | 60.44 | 60.84 | 1,515,223 | -0.61(-0.99%) |
Apr 01, 2024 | 63.02 | 63.22 | 61.44 | 61.45 | 1,630,046 | -1.66(-2.63%) |
Mar 28, 2024 | 62.84 | 63.38 | 63.35 | 63.11 | 2,133,757 | +0.54(+0.86%) |
Mar 27, 2024 | 61.89 | 62.57 | 61.66 | 62.57 | 1,527,093 | +1.31(+2.14%) |
Mar 26, 2024 | 61.55 | 61.71 | 61.22 | 61.26 | 1,610,749 | -0.27(-0.44%) |
Mar 25, 2024 | 62.26 | 62.47 | 61.52 | 61.53 | 1,967,148 | -0.64(-1.03%) |
Mar 22, 2024 | 62.98 | 63.04 | 61.92 | 62.17 | 1,510,121 | -0.60(-0.96%) |
Mar 21, 2024 | 62.17 | 63.10 | 62.01 | 62.77 | 2,532,103 | +0.76(+1.23%) |
Mar 20, 2024 | 61.34 | 62.39 | 61.19 | 62.01 | 1,515,103 | +0.46(+0.74%) |
Mar 19, 2024 | 61.94 | 62.05 | 61.35 | 61.56 | 1,392,163 | -0.16(-0.26%) |
Mar 18, 2024 | 62.48 | 62.74 | 61.59 | 61.72 | 1,749,417 | -0.64(-1.03%) |
Mar 15, 2024 | 60.80 | 62.48 | 60.80 | 62.36 | 3,282,356 | +0.65(+1.06%) |
Mar 14, 2024 | 62.34 | 62.42 | 61.07 | 61.71 | 2,587,446 | -0.92(-1.47%) |
Mar 13, 2024 | 61.73 | 62.84 | 61.73 | 62.63 | 1,867,226 | +0.96(+1.56%) |
Mar 12, 2024 | 61.97 | 62.40 | 61.37 | 61.67 | 1,817,012 | -0.52(-0.84%) |
Mar 11, 2024 | 62.73 | 63.09 | 62.03 | 62.19 | 1,316,364 | -0.54(-0.87%) |
Mar 08, 2024 | 62.73 | 63.03 | 62.27 | 62.74 | 1,403,660 | +0.47(+0.76%) |
Mar 07, 2024 | 62.21 | 62.41 | 61.68 | 62.26 | 1,660,981 | +0.32(+0.51%) |
Mar 06, 2024 | 62.08 | 62.09 | 61.49 | 61.94 | 1,288,672 | +0.33(+0.53%) |
Mar 05, 2024 | 61.94 | 62.43 | 61.21 | 61.62 | 1,988,020 | -0.57(-0.92%) |
Mar 04, 2024 | 60.15 | 62.23 | 59.69 | 62.19 | 2,019,290 | +2.10(+3.49%) |
Mar 01, 2024 | 59.28 | 60.12 | 58.56 | 60.09 | 3,128,030 | +0.52(+0.88%) |
Feb 29, 2024 | 59.55 | 59.98 | 59.16 | 59.57 | 3,705,757 | +0.48(+0.82%) |
Feb 28, 2024 | 58.49 | 59.68 | 58.39 | 59.08 | 1,897,646 | +0.25(+0.42%) |
Feb 27, 2024 | 58.57 | 59.12 | 58.30 | 58.84 | 1,869,035 | +0.64(+1.10%) |
Feb 26, 2024 | 59.46 | 59.71 | 58.18 | 58.19 | 2,660,133 | -1.37(-2.29%) |
Feb 23, 2024 | 59.70 | 60.02 | 59.46 | 59.56 | 1,421,243 | -0.24(-0.40%) |
Feb 22, 2024 | 60.75 | 60.75 | 59.74 | 59.80 | 1,818,537 | -0.78(-1.29%) |
Feb 21, 2024 | 59.67 | 60.64 | 59.44 | 60.58 | 1,775,246 | +1.10(+1.85%) |
Feb 20, 2024 | 59.09 | 59.86 | 58.69 | 59.48 | 1,817,444 | +0.09(+0.15%) |
Feb 16, 2024 | 59.23 | 59.79 | 58.87 | 59.39 | 2,688,139 | -0.32(-0.53%) |
Feb 15, 2024 | 58.42 | 59.73 | 58.24 | 59.71 | 1,545,434 | +1.68(+2.90%) |
Feb 14, 2024 | 57.65 | 58.43 | 57.48 | 58.03 | 1,573,730 | +0.51(+0.89%) |
Feb 13, 2024 | 57.47 | 57.66 | 56.72 | 57.51 | 1,985,005 | -1.06(-1.81%) |
Feb 12, 2024 | 58.37 | 58.84 | 58.02 | 58.57 | 1,638,270 | +0.34(+0.58%) |
Feb 09, 2024 | 58.46 | 58.65 | 58.02 | 58.23 | 1,574,021 | -0.34(-0.57%) |
Feb 08, 2024 | 58.08 | 58.60 | 57.94 | 58.57 | 1,518,760 | +0.38(+0.65%) |
Feb 07, 2024 | 58.67 | 58.74 | 57.84 | 58.19 | 1,643,342 | -0.36(-0.61%) |
Feb 06, 2024 | 57.85 | 58.69 | 57.68 | 58.55 | 1,930,164 | +0.66(+1.14%) |
Feb 05, 2024 | 58.87 | 58.92 | 57.78 | 57.89 | 2,695,326 | -1.64(-2.76%) |
Feb 02, 2024 | 59.63 | 60.03 | 58.67 | 59.53 | 3,161,342 | -0.78(-1.30%) |