Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.43 | 60.81 | 59.26 | 59.27 | 4,918,780 | -2.12(-3.45%) |
Apr 29, 2024 | 61.14 | 61.51 | 60.59 | 61.39 | 2,054,829 | +0.54(+0.89%) |
Apr 26, 2024 | 60.64 | 61.01 | 60.26 | 60.85 | 2,098,160 | +0.52(+0.86%) |
Apr 25, 2024 | 58.99 | 60.54 | 58.44 | 60.33 | 5,040,663 | +1.03(+1.74%) |
Apr 24, 2024 | 59.78 | 60.09 | 58.74 | 59.30 | 3,322,935 | -0.20(-0.34%) |
Apr 23, 2024 | 59.12 | 59.85 | 58.72 | 59.50 | 4,665,537 | -0.85(-1.41%) |
Apr 22, 2024 | 60.23 | 60.84 | 59.65 | 60.35 | 2,807,258 | -0.55(-0.90%) |
Apr 19, 2024 | 60.97 | 61.51 | 60.53 | 60.90 | 3,062,825 | -0.07(-0.11%) |
Apr 18, 2024 | 61.70 | 61.97 | 60.65 | 60.97 | 2,755,979 | -0.30(-0.49%) |
Apr 17, 2024 | 62.33 | 62.79 | 61.17 | 61.27 | 4,124,892 | -0.09(-0.15%) |
Apr 16, 2024 | 60.33 | 61.51 | 59.82 | 61.36 | 3,595,316 | +0.11(+0.18%) |
Apr 15, 2024 | 62.13 | 62.40 | 61.04 | 61.25 | 3,566,293 | -0.15(-0.24%) |
Apr 12, 2024 | 63.30 | 63.59 | 60.99 | 61.40 | 4,212,309 | -1.03(-1.65%) |
Apr 11, 2024 | 62.31 | 62.52 | 61.64 | 62.43 | 2,408,770 | +0.22(+0.35%) |
Apr 10, 2024 | 61.28 | 62.50 | 60.97 | 62.21 | 4,433,785 | -0.65(-1.03%) |
Apr 09, 2024 | 63.03 | 63.49 | 62.12 | 62.86 | 2,576,027 | +0.68(+1.09%) |
Apr 08, 2024 | 62.61 | 62.78 | 61.81 | 62.18 | 3,563,155 | +0.16(+0.26%) |
Apr 05, 2024 | 61.03 | 62.13 | 60.86 | 62.02 | 2,277,124 | +0.87(+1.42%) |
Apr 04, 2024 | 62.36 | 62.47 | 60.90 | 61.15 | 2,996,711 | -1.02(-1.64%) |
Apr 03, 2024 | 60.88 | 62.26 | 60.82 | 62.17 | 3,632,077 | +1.33(+2.19%) |
Apr 02, 2024 | 60.84 | 61.09 | 60.30 | 60.84 | 3,039,887 | +0.01(+0.02%) |
Apr 01, 2024 | 61.00 | 61.05 | 60.45 | 60.83 | 3,082,826 | +0.55(+0.91%) |
Mar 28, 2024 | 59.80 | 60.43 | 60.35 | 60.28 | 4,243,135 | +0.72(+1.21%) |
Mar 27, 2024 | 58.16 | 59.59 | 58.02 | 59.56 | 2,790,737 | +1.86(+3.22%) |
Mar 26, 2024 | 58.37 | 58.38 | 57.56 | 57.70 | 1,942,652 | -0.44(-0.76%) |
Mar 25, 2024 | 58.30 | 59.53 | 58.09 | 58.14 | 3,336,145 | +0.20(+0.35%) |
Mar 22, 2024 | 58.18 | 58.73 | 57.93 | 57.94 | 1,497,477 | -0.53(-0.91%) |
Mar 21, 2024 | 58.38 | 58.62 | 57.95 | 58.47 | 2,366,112 | +0.70(+1.21%) |
Mar 20, 2024 | 56.35 | 58.17 | 56.22 | 57.77 | 2,573,476 | +1.36(+2.41%) |
Mar 19, 2024 | 55.91 | 56.51 | 55.70 | 56.41 | 1,718,300 | +0.21(+0.37%) |
Mar 18, 2024 | 56.66 | 56.78 | 56.12 | 56.20 | 2,413,054 | -0.22(-0.38%) |
Mar 15, 2024 | 55.71 | 56.65 | 55.71 | 56.42 | 3,229,472 | +0.53(+0.95%) |
Mar 14, 2024 | 56.67 | 56.67 | 55.26 | 55.89 | 3,526,764 | -1.09(-1.91%) |
Mar 13, 2024 | 57.04 | 57.70 | 56.85 | 56.98 | 3,133,094 | +0.03(+0.05%) |
Mar 12, 2024 | 57.87 | 57.87 | 56.81 | 56.95 | 2,783,472 | -1.01(-1.74%) |
Mar 11, 2024 | 58.13 | 58.37 | 57.31 | 57.95 | 2,539,338 | -0.51(-0.87%) |
Mar 08, 2024 | 59.35 | 59.60 | 58.19 | 58.46 | 3,380,732 | -0.42(-0.71%) |
Mar 07, 2024 | 58.05 | 58.92 | 57.86 | 58.88 | 3,539,103 | +1.49(+2.59%) |
Mar 06, 2024 | 57.41 | 57.79 | 57.19 | 57.40 | 2,025,986 | +0.79(+1.39%) |
Mar 05, 2024 | 57.32 | 57.55 | 56.35 | 56.61 | 1,884,354 | -0.80(-1.39%) |
Mar 04, 2024 | 57.58 | 58.17 | 57.38 | 57.41 | 2,202,945 | +0.14(+0.24%) |