Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 61.06 | 61.73 | 60.98 | 61.54 | 868,434 | +0.56(+0.92%) |
Apr 23, 2024 | 61.31 | 61.59 | 60.94 | 60.98 | 1,383,046 | -0.25(-0.41%) |
Apr 22, 2024 | 61.09 | 61.58 | 60.74 | 61.23 | 559,764 | +0.41(+0.67%) |
Apr 19, 2024 | 60.21 | 60.89 | 60.20 | 60.82 | 1,030,769 | +0.35(+0.58%) |
Apr 18, 2024 | 60.64 | 60.90 | 60.15 | 60.47 | 699,007 | +0.23(+0.38%) |
Apr 17, 2024 | 60.70 | 60.85 | 60.23 | 60.24 | 765,230 | -0.04(-0.07%) |
Apr 16, 2024 | 59.95 | 60.47 | 59.63 | 60.28 | 770,191 | +0.38(+0.63%) |
Apr 15, 2024 | 62.56 | 62.58 | 59.64 | 59.90 | 1,258,408 | -2.11(-3.40%) |
Apr 12, 2024 | 61.18 | 62.05 | 60.74 | 62.01 | 1,825,941 | +0.47(+0.76%) |
Apr 11, 2024 | 61.87 | 62.17 | 61.09 | 61.54 | 1,149,084 | -0.27(-0.44%) |
Apr 10, 2024 | 61.99 | 61.99 | 61.49 | 61.81 | 851,749 | -1.19(-1.89%) |
Apr 09, 2024 | 63.05 | 63.39 | 62.63 | 63.00 | 819,725 | +0.35(+0.56%) |
Apr 08, 2024 | 62.67 | 63.21 | 62.63 | 62.65 | 885,740 | -0.08(-0.13%) |
Apr 05, 2024 | 62.50 | 62.91 | 62.30 | 62.73 | 814,125 | +0.16(+0.26%) |
Apr 04, 2024 | 62.97 | 63.39 | 62.34 | 62.57 | 1,313,923 | +0.11(+0.18%) |
Apr 03, 2024 | 62.71 | 63.04 | 62.36 | 62.46 | 1,180,294 | -0.50(-0.79%) |
Apr 02, 2024 | 63.09 | 63.41 | 62.68 | 62.96 | 878,293 | -0.57(-0.90%) |
Apr 01, 2024 | 64.32 | 64.53 | 63.48 | 63.53 | 934,204 | -0.84(-1.30%) |
Mar 28, 2024 | 64.55 | 64.96 | 64.32 | 64.37 | 1,093,328 | -0.18(-0.28%) |
Mar 27, 2024 | 65.00 | 65.86 | 64.43 | 64.55 | 1,723,046 | +0.06(+0.09%) |
Mar 26, 2024 | 64.38 | 64.54 | 64.38 | 64.49 | 932,340 | +0.09(+0.14%) |
Mar 25, 2024 | 63.91 | 64.56 | 63.73 | 64.40 | 970,874 | +0.56(+0.88%) |
Mar 22, 2024 | 64.45 | 64.58 | 63.59 | 63.84 | 842,922 | -0.56(-0.87%) |
Mar 21, 2024 | 64.00 | 64.65 | 63.83 | 64.40 | 936,305 | +0.70(+1.10%) |
Mar 20, 2024 | 63.14 | 63.86 | 63.10 | 63.70 | 699,678 | +0.54(+0.85%) |
Mar 19, 2024 | 62.67 | 63.23 | 62.53 | 63.16 | 821,870 | +0.49(+0.78%) |
Mar 18, 2024 | 62.33 | 63.17 | 62.02 | 62.67 | 1,178,280 | +0.65(+1.05%) |
Mar 15, 2024 | 62.22 | 62.57 | 61.98 | 62.02 | 1,116,363 | -0.38(-0.61%) |
Mar 14, 2024 | 62.50 | 63.01 | 61.90 | 62.40 | 896,557 | -0.46(-0.73%) |
Mar 13, 2024 | 62.44 | 63.05 | 62.44 | 62.86 | 714,563 | +0.24(+0.38%) |
Mar 12, 2024 | 62.61 | 62.87 | 62.45 | 62.62 | 639,792 | -0.08(-0.13%) |
Mar 11, 2024 | 61.70 | 62.98 | 61.70 | 62.70 | 968,607 | +0.71(+1.15%) |
Mar 08, 2024 | 62.67 | 63.03 | 61.90 | 61.99 | 2,051,510 | -0.51(-0.82%) |
Mar 07, 2024 | 62.67 | 62.90 | 62.42 | 62.50 | 865,421 | -0.12(-0.19%) |
Mar 06, 2024 | 62.81 | 63.14 | 62.21 | 62.62 | 888,356 | +0.30(+0.48%) |
Mar 05, 2024 | 63.27 | 63.42 | 62.02 | 62.32 | 841,886 | -1.09(-1.72%) |
Mar 04, 2024 | 64.12 | 64.20 | 63.26 | 63.41 | 687,774 | -0.74(-1.15%) |
Mar 01, 2024 | 63.81 | 64.60 | 63.69 | 64.15 | 1,075,790 | +0.39(+0.61%) |
Feb 29, 2024 | 63.78 | 63.81 | 63.38 | 63.76 | 986,131 | +0.56(+0.89%) |
Feb 28, 2024 | 63.34 | 63.76 | 63.16 | 63.20 | 655,066 | -0.56(-0.88%) |
Feb 27, 2024 | 63.97 | 64.22 | 63.69 | 63.76 | 631,993 | -0.21(-0.33%) |
Feb 26, 2024 | 64.59 | 64.61 | 63.96 | 63.97 | 681,464 | -0.69(-1.06%) |
Feb 23, 2024 | 64.52 | 64.74 | 64.31 | 64.65 | 972,433 | +0.36(+0.56%) |
Feb 22, 2024 | 63.61 | 64.68 | 63.61 | 64.30 | 1,072,973 | +0.72(+1.13%) |
Feb 21, 2024 | 63.67 | 63.71 | 63.10 | 63.58 | 765,701 | -0.19(-0.30%) |
Feb 20, 2024 | 62.92 | 64.05 | 62.88 | 63.77 | 1,114,556 | +0.55(+0.87%) |
Feb 16, 2024 | 63.45 | 63.96 | 63.03 | 63.22 | 1,157,275 | -0.49(-0.77%) |
Feb 15, 2024 | 62.83 | 63.76 | 62.83 | 63.71 | 1,828,237 | +0.88(+1.40%) |
Feb 14, 2024 | 62.64 | 62.97 | 61.34 | 62.83 | 2,345,787 | +2.91(+4.85%) |
Feb 13, 2024 | 60.31 | 60.78 | 59.30 | 59.92 | 1,605,284 | -1.09(-1.78%) |
Feb 12, 2024 | 60.74 | 61.13 | 60.59 | 61.01 | 620,613 | +0.27(+0.44%) |
Feb 09, 2024 | 60.47 | 60.93 | 60.00 | 60.74 | 1,002,651 | +0.54(+0.89%) |
Feb 08, 2024 | 60.64 | 60.66 | 60.02 | 60.20 | 1,045,535 | -0.28(-0.46%) |
Feb 07, 2024 | 60.56 | 60.66 | 60.02 | 60.48 | 1,150,837 | -0.02(-0.03%) |
Feb 06, 2024 | 60.38 | 60.62 | 60.10 | 60.50 | 519,752 | +0.27(+0.45%) |
Feb 05, 2024 | 60.48 | 60.50 | 59.85 | 60.23 | 635,364 | -0.61(-1.00%) |
Feb 02, 2024 | 60.82 | 61.20 | 60.42 | 60.84 | 588,646 | -0.26(-0.42%) |