Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 58.50 | 61.39 | 57.79 | 60.97 | 424,359 | +2.23(+3.80%) |
Apr 22, 2024 | 58.19 | 59.25 | 57.71 | 58.74 | 415,539 | +0.95(+1.64%) |
Apr 19, 2024 | 57.94 | 58.80 | 57.66 | 57.79 | 407,706 | -0.43(-0.74%) |
Apr 18, 2024 | 58.61 | 59.37 | 57.84 | 58.22 | 288,941 | -0.13(-0.22%) |
Apr 17, 2024 | 58.55 | 58.86 | 57.94 | 58.35 | 329,867 | +0.44(+0.76%) |
Apr 16, 2024 | 57.99 | 58.43 | 57.63 | 57.91 | 222,132 | -0.42(-0.72%) |
Apr 15, 2024 | 58.50 | 59.14 | 57.73 | 58.33 | 319,133 | +0.15(+0.26%) |
Apr 12, 2024 | 58.75 | 59.14 | 57.95 | 58.18 | 231,175 | -1.01(-1.71%) |
Apr 11, 2024 | 59.03 | 59.22 | 58.51 | 59.19 | 262,279 | +0.74(+1.27%) |
Apr 10, 2024 | 57.99 | 59.16 | 57.99 | 58.45 | 483,786 | -0.83(-1.40%) |
Apr 09, 2024 | 60.62 | 60.63 | 59.18 | 59.28 | 374,648 | -1.04(-1.72%) |
Apr 08, 2024 | 60.50 | 60.87 | 60.23 | 60.32 | 161,926 | +0.32(+0.53%) |
Apr 05, 2024 | 59.34 | 60.38 | 59.15 | 60.00 | 307,085 | +0.66(+1.11%) |
Apr 04, 2024 | 61.78 | 62.37 | 58.81 | 59.34 | 388,774 | -1.66(-2.72%) |
Apr 03, 2024 | 60.12 | 61.67 | 60.11 | 61.00 | 252,349 | +0.19(+0.31%) |
Apr 02, 2024 | 60.89 | 60.89 | 60.09 | 60.81 | 281,037 | -0.57(-0.93%) |
Apr 01, 2024 | 61.99 | 62.83 | 61.29 | 61.38 | 217,371 | -0.80(-1.29%) |
Mar 28, 2024 | 62.10 | 62.62 | 61.73 | 62.18 | 258,267 | +0.06(+0.10%) |
Mar 27, 2024 | 60.96 | 62.31 | 60.82 | 62.12 | 243,557 | +1.57(+2.59%) |
Mar 26, 2024 | 60.61 | 61.16 | 60.39 | 60.55 | 223,953 | +0.39(+0.65%) |
Mar 25, 2024 | 60.57 | 60.70 | 60.13 | 60.16 | 189,842 | -0.45(-0.74%) |
Mar 22, 2024 | 61.39 | 61.39 | 60.23 | 60.61 | 269,780 | -0.68(-1.11%) |
Mar 21, 2024 | 60.53 | 61.71 | 60.52 | 61.29 | 326,044 | +1.21(+2.01%) |
Mar 20, 2024 | 58.93 | 60.49 | 58.92 | 60.08 | 440,392 | +0.85(+1.44%) |
Mar 19, 2024 | 58.81 | 59.61 | 58.69 | 59.23 | 437,043 | +0.40(+0.68%) |
Mar 18, 2024 | 60.01 | 60.29 | 58.77 | 58.83 | 594,711 | -0.78(-1.31%) |
Mar 15, 2024 | 61.82 | 62.09 | 58.82 | 59.61 | 1,752,940 | -3.52(-5.58%) |
Mar 14, 2024 | 63.98 | 64.17 | 62.61 | 63.13 | 415,266 | -0.99(-1.54%) |
Mar 13, 2024 | 65.17 | 65.21 | 63.92 | 64.12 | 321,591 | -1.24(-1.90%) |
Mar 12, 2024 | 65.00 | 65.44 | 63.87 | 65.36 | 256,712 | +0.66(+1.02%) |
Mar 11, 2024 | 64.48 | 64.77 | 63.47 | 64.70 | 276,391 | -0.16(-0.25%) |
Mar 08, 2024 | 65.52 | 65.88 | 64.76 | 64.86 | 220,620 | -0.10(-0.15%) |
Mar 07, 2024 | 65.97 | 66.05 | 64.00 | 64.96 | 254,174 | -0.86(-1.31%) |
Mar 06, 2024 | 66.28 | 66.29 | 64.90 | 65.82 | 291,818 | +0.77(+1.18%) |
Mar 05, 2024 | 64.93 | 66.33 | 64.67 | 65.05 | 467,524 | -0.51(-0.78%) |
Mar 04, 2024 | 65.22 | 65.87 | 64.80 | 65.56 | 408,514 | +0.47(+0.72%) |
Mar 01, 2024 | 63.70 | 65.36 | 63.25 | 65.09 | 481,652 | +1.89(+2.99%) |
Feb 29, 2024 | 63.00 | 63.69 | 62.43 | 63.20 | 523,400 | +0.84(+1.35%) |
Feb 28, 2024 | 61.63 | 62.86 | 61.21 | 62.36 | 343,926 | +0.36(+0.58%) |
Feb 27, 2024 | 61.73 | 62.84 | 61.65 | 62.00 | 329,822 | +0.45(+0.73%) |
Feb 26, 2024 | 60.94 | 62.09 | 60.94 | 61.55 | 389,050 | +0.34(+0.56%) |
Feb 23, 2024 | 61.10 | 61.75 | 60.13 | 61.21 | 465,722 | -0.04(-0.07%) |
Feb 22, 2024 | 59.03 | 61.85 | 59.01 | 61.25 | 696,022 | +2.63(+4.49%) |
Feb 21, 2024 | 59.12 | 59.34 | 58.30 | 58.62 | 407,048 | -1.12(-1.87%) |
Feb 20, 2024 | 59.08 | 60.10 | 58.97 | 59.74 | 560,793 | -0.25(-0.42%) |
Feb 16, 2024 | 60.64 | 61.41 | 59.87 | 59.99 | 352,451 | -1.16(-1.90%) |
Feb 15, 2024 | 60.69 | 61.61 | 60.43 | 61.15 | 530,533 | +0.82(+1.36%) |
Feb 14, 2024 | 59.35 | 60.52 | 59.12 | 60.33 | 454,265 | +1.51(+2.57%) |
Feb 13, 2024 | 59.75 | 60.48 | 58.43 | 58.82 | 686,111 | -3.07(-4.96%) |
Feb 12, 2024 | 61.07 | 62.03 | 60.82 | 61.89 | 485,138 | +1.05(+1.73%) |
Feb 09, 2024 | 59.31 | 61.08 | 58.90 | 60.84 | 580,850 | +1.55(+2.61%) |
Feb 08, 2024 | 57.44 | 59.39 | 57.28 | 59.29 | 704,501 | +1.79(+3.11%) |
Feb 07, 2024 | 58.28 | 58.68 | 57.39 | 57.50 | 497,914 | -0.70(-1.20%) |
Feb 06, 2024 | 58.87 | 59.44 | 58.09 | 58.20 | 604,282 | -1.12(-1.89%) |
Feb 05, 2024 | 60.76 | 61.30 | 59.20 | 59.32 | 654,456 | -1.82(-2.98%) |
Feb 02, 2024 | 59.75 | 63.97 | 59.51 | 61.14 | 1,073,990 | +1.11(+1.85%) |