Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 62.51 | 64.48 | 62.50 | 64.34 | 91,460 | +1.45(+2.31%) |
Apr 23, 2024 | 62.46 | 63.10 | 62.46 | 62.89 | 91,908 | +0.31(+0.50%) |
Apr 22, 2024 | 64.23 | 64.23 | 62.49 | 62.58 | 203,381 | -1.91(-2.96%) |
Apr 19, 2024 | 62.63 | 64.61 | 62.46 | 64.49 | 67,705 | +1.83(+2.92%) |
Apr 18, 2024 | 62.40 | 63.30 | 62.40 | 62.66 | 72,370 | -0.01(-0.02%) |
Apr 17, 2024 | 62.54 | 63.37 | 62.28 | 62.67 | 109,971 | +0.52(+0.84%) |
Apr 16, 2024 | 61.45 | 62.66 | 60.91 | 62.15 | 128,899 | +0.46(+0.75%) |
Apr 15, 2024 | 61.59 | 62.35 | 61.46 | 61.69 | 81,933 | +0.09(+0.15%) |
Apr 12, 2024 | 62.01 | 62.01 | 60.92 | 61.60 | 82,043 | -0.55(-0.88%) |
Apr 11, 2024 | 62.03 | 62.25 | 61.59 | 62.15 | 51,835 | +0.39(+0.63%) |
Apr 10, 2024 | 61.15 | 61.79 | 60.39 | 61.76 | 97,558 | -0.27(-0.44%) |
Apr 09, 2024 | 62.06 | 62.23 | 61.49 | 62.03 | 70,596 | +0.05(+0.08%) |
Apr 08, 2024 | 62.33 | 62.62 | 61.91 | 61.98 | 72,226 | -0.40(-0.64%) |
Apr 05, 2024 | 62.57 | 62.60 | 61.94 | 62.38 | 90,628 | -0.32(-0.51%) |
Apr 04, 2024 | 63.01 | 63.24 | 62.10 | 62.70 | 86,535 | +0.04(+0.06%) |
Apr 03, 2024 | 63.04 | 63.12 | 62.29 | 62.66 | 94,635 | -0.64(-1.01%) |
Apr 02, 2024 | 63.62 | 63.94 | 62.89 | 63.30 | 59,493 | -0.56(-0.88%) |
Apr 01, 2024 | 64.82 | 64.82 | 63.49 | 63.86 | 70,961 | -0.54(-0.84%) |
Mar 28, 2024 | 63.92 | 64.69 | 63.88 | 64.40 | 106,228 | +0.49(+0.77%) |
Mar 27, 2024 | 63.53 | 63.53 | 63.17 | 63.91 | 75,661 | +0.72(+1.14%) |
Mar 26, 2024 | 63.45 | 63.95 | 63.02 | 63.19 | 52,523 | +0.02(+0.03%) |
Mar 25, 2024 | 64.27 | 64.27 | 63.10 | 63.17 | 57,027 | -0.75(-1.17%) |
Mar 22, 2024 | 64.40 | 64.64 | 63.90 | 63.92 | 58,812 | -0.32(-0.50%) |
Mar 21, 2024 | 64.17 | 64.44 | 63.51 | 64.24 | 89,661 | +0.42(+0.66%) |
Mar 20, 2024 | 62.23 | 64.22 | 62.01 | 63.82 | 78,644 | +1.15(+1.84%) |
Mar 19, 2024 | 63.58 | 63.94 | 62.65 | 62.67 | 86,283 | -0.85(-1.34%) |
Mar 18, 2024 | 63.91 | 64.48 | 63.38 | 63.52 | 111,146 | -0.93(-1.44%) |
Mar 15, 2024 | 63.01 | 64.52 | 63.01 | 64.45 | 241,991 | +1.17(+1.85%) |
Mar 14, 2024 | 64.44 | 64.44 | 62.83 | 63.28 | 95,490 | -1.32(-2.04%) |
Mar 13, 2024 | 64.46 | 64.77 | 63.88 | 64.60 | 95,103 | +0.11(+0.17%) |
Mar 12, 2024 | 64.82 | 65.09 | 64.49 | 64.49 | 83,899 | -0.59(-0.91%) |
Mar 11, 2024 | 65.66 | 66.00 | 64.76 | 65.08 | 91,804 | -0.80(-1.21%) |
Mar 08, 2024 | 65.78 | 66.08 | 65.21 | 65.88 | 86,247 | +0.44(+0.67%) |
Mar 07, 2024 | 65.71 | 66.28 | 65.26 | 65.44 | 77,474 | +0.27(+0.41%) |
Mar 06, 2024 | 65.00 | 66.03 | 64.82 | 65.17 | 104,802 | +0.12(+0.18%) |
Mar 05, 2024 | 65.59 | 67.53 | 64.99 | 65.05 | 143,780 | -0.33(-0.50%) |
Mar 04, 2024 | 64.19 | 66.44 | 64.19 | 65.38 | 107,653 | +1.14(+1.77%) |
Mar 01, 2024 | 64.53 | 66.21 | 63.83 | 64.24 | 180,524 | -0.70(-1.08%) |
Feb 29, 2024 | 61.78 | 65.70 | 61.78 | 64.94 | 301,176 | +3.53(+5.75%) |
Feb 28, 2024 | 60.07 | 62.15 | 59.70 | 61.41 | 222,597 | +1.35(+2.25%) |
Feb 27, 2024 | 60.86 | 60.88 | 59.95 | 60.06 | 102,896 | -0.44(-0.73%) |
Feb 26, 2024 | 61.24 | 61.43 | 60.42 | 60.50 | 89,378 | -0.93(-1.51%) |
Feb 23, 2024 | 60.40 | 61.63 | 60.17 | 61.43 | 57,105 | +1.12(+1.86%) |
Feb 22, 2024 | 61.07 | 61.34 | 59.58 | 60.31 | 111,228 | -1.28(-2.08%) |
Feb 21, 2024 | 61.99 | 61.99 | 61.19 | 61.59 | 56,320 | -0.23(-0.37%) |
Feb 20, 2024 | 61.96 | 63.04 | 61.62 | 61.82 | 89,285 | -0.19(-0.31%) |
Feb 16, 2024 | 61.67 | 62.51 | 61.23 | 62.01 | 85,764 | +0.30(+0.49%) |
Feb 15, 2024 | 60.80 | 61.82 | 60.80 | 61.71 | 104,087 | +1.17(+1.93%) |
Feb 14, 2024 | 59.80 | 60.59 | 59.02 | 60.54 | 123,800 | +1.46(+2.47%) |
Feb 13, 2024 | 60.29 | 60.31 | 58.86 | 59.08 | 185,982 | -1.98(-3.24%) |
Feb 12, 2024 | 59.10 | 61.48 | 59.10 | 61.06 | 105,606 | +1.70(+2.86%) |
Feb 09, 2024 | 60.46 | 60.61 | 59.05 | 59.36 | 137,040 | -1.08(-1.79%) |
Feb 08, 2024 | 59.38 | 60.49 | 59.38 | 60.44 | 83,779 | +0.93(+1.57%) |
Feb 07, 2024 | 59.72 | 60.04 | 59.38 | 59.51 | 80,728 | -0.24(-0.40%) |
Feb 06, 2024 | 59.09 | 59.83 | 58.79 | 59.74 | 102,920 | +0.68(+1.14%) |
Feb 05, 2024 | 59.24 | 59.53 | 58.54 | 59.07 | 107,083 | -0.63(-1.05%) |
Feb 02, 2024 | 59.24 | 60.37 | 59.14 | 59.69 | 92,206 | +0.05(+0.08%) |