Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.14 | 57.40 | 56.78 | 56.98 | 1,116,594 | -0.55(-0.95%) |
Apr 29, 2024 | 57.56 | 58.17 | 57.39 | 57.53 | 841,295 | +0.25(+0.43%) |
Apr 26, 2024 | 57.72 | 58.07 | 57.21 | 57.28 | 787,671 | -0.28(-0.48%) |
Apr 25, 2024 | 57.55 | 57.92 | 57.18 | 57.56 | 839,768 | -0.32(-0.55%) |
Apr 24, 2024 | 57.51 | 58.33 | 56.59 | 57.88 | 1,440,534 | +0.80(+1.41%) |
Apr 23, 2024 | 56.42 | 57.17 | 56.42 | 57.07 | 1,188,048 | +0.65(+1.16%) |
Apr 22, 2024 | 56.03 | 56.61 | 55.84 | 56.42 | 987,167 | +0.34(+0.60%) |
Apr 19, 2024 | 55.37 | 56.56 | 55.37 | 56.08 | 1,196,367 | +0.72(+1.31%) |
Apr 18, 2024 | 54.87 | 55.40 | 54.58 | 55.36 | 800,870 | +0.64(+1.18%) |
Apr 17, 2024 | 54.52 | 54.88 | 54.38 | 54.71 | 987,569 | +0.28(+0.51%) |
Apr 16, 2024 | 55.07 | 55.08 | 54.32 | 54.44 | 766,481 | -0.78(-1.42%) |
Apr 15, 2024 | 55.84 | 55.88 | 55.00 | 55.22 | 696,423 | -0.53(-0.94%) |
Apr 12, 2024 | 56.37 | 56.54 | 55.70 | 55.74 | 945,865 | -0.53(-0.93%) |
Apr 11, 2024 | 56.37 | 56.80 | 56.04 | 56.27 | 1,123,953 | +0.23(+0.41%) |
Apr 10, 2024 | 56.76 | 56.76 | 55.32 | 56.04 | 1,342,693 | -1.91(-3.30%) |
Apr 09, 2024 | 56.79 | 58.06 | 56.79 | 57.96 | 1,767,099 | +1.30(+2.29%) |
Apr 08, 2024 | 55.56 | 56.75 | 55.48 | 56.66 | 742,654 | +1.10(+1.98%) |
Apr 05, 2024 | 55.59 | 55.82 | 54.75 | 55.56 | 635,132 | -0.20(-0.36%) |
Apr 04, 2024 | 56.17 | 56.48 | 55.68 | 55.75 | 685,188 | -0.07(-0.12%) |
Apr 03, 2024 | 56.30 | 56.30 | 55.67 | 55.82 | 879,260 | -0.54(-0.95%) |
Apr 02, 2024 | 56.31 | 56.74 | 55.92 | 56.36 | 1,178,300 | -0.23(-0.40%) |
Apr 01, 2024 | 56.68 | 56.75 | 56.24 | 56.59 | 900,531 | -0.05(-0.09%) |
Mar 28, 2024 | 56.46 | 56.74 | 56.71 | 56.64 | 835,617 | +0.44(+0.78%) |
Mar 27, 2024 | 55.68 | 56.40 | 55.68 | 56.20 | 777,741 | +0.67(+1.21%) |
Mar 26, 2024 | 55.77 | 55.77 | 55.43 | 55.53 | 846,371 | -0.08(-0.14%) |
Mar 25, 2024 | 55.67 | 55.97 | 55.58 | 55.61 | 962,317 | +0.26(+0.47%) |
Mar 22, 2024 | 56.19 | 56.19 | 55.19 | 55.35 | 791,876 | -0.53(-0.94%) |
Mar 21, 2024 | 56.04 | 56.27 | 55.76 | 55.87 | 600,941 | -0.02(-0.04%) |
Mar 20, 2024 | 54.98 | 55.97 | 54.73 | 55.89 | 653,964 | +0.68(+1.24%) |
Mar 19, 2024 | 55.48 | 55.78 | 55.04 | 55.21 | 853,989 | -0.19(-0.34%) |
Mar 18, 2024 | 55.85 | 56.21 | 55.32 | 55.40 | 924,798 | -0.75(-1.34%) |
Mar 15, 2024 | 54.34 | 56.23 | 54.34 | 56.15 | 2,363,140 | +1.39(+2.53%) |
Mar 14, 2024 | 55.86 | 56.01 | 54.50 | 54.76 | 1,350,538 | -1.01(-1.81%) |
Mar 13, 2024 | 56.72 | 57.12 | 55.64 | 55.77 | 1,243,237 | -0.96(-1.70%) |
Mar 12, 2024 | 57.51 | 57.51 | 56.61 | 56.74 | 1,089,882 | -0.96(-1.67%) |
Mar 11, 2024 | 57.16 | 57.80 | 56.95 | 57.70 | 913,085 | +0.56(+0.97%) |
Mar 08, 2024 | 57.19 | 57.63 | 56.99 | 57.14 | 1,366,786 | +0.44(+0.77%) |
Mar 07, 2024 | 56.92 | 56.94 | 56.08 | 56.71 | 1,254,406 | -0.08(-0.14%) |
Mar 06, 2024 | 56.84 | 57.14 | 56.31 | 56.79 | 1,331,042 | +0.16(+0.28%) |
Mar 05, 2024 | 56.66 | 57.00 | 56.33 | 56.63 | 1,165,452 | -0.14(-0.24%) |
Mar 04, 2024 | 56.16 | 57.10 | 56.02 | 56.77 | 1,492,900 | +0.68(+1.22%) |
Mar 01, 2024 | 54.54 | 56.19 | 53.82 | 56.08 | 2,549,230 | +1.60(+2.93%) |
Feb 29, 2024 | 55.20 | 55.49 | 54.48 | 54.49 | 1,756,108 | -0.36(-0.65%) |
Feb 28, 2024 | 55.01 | 55.48 | 54.73 | 54.84 | 934,495 | -0.45(-0.81%) |
Feb 27, 2024 | 56.04 | 56.22 | 55.23 | 55.29 | 1,301,127 | -0.38(-0.69%) |
Feb 26, 2024 | 56.62 | 56.75 | 55.67 | 55.68 | 772,025 | -1.10(-1.93%) |
Feb 23, 2024 | 56.32 | 57.21 | 56.18 | 56.77 | 718,730 | +0.46(+0.82%) |
Feb 22, 2024 | 56.41 | 56.54 | 55.74 | 56.31 | 769,647 | -0.07(-0.12%) |
Feb 21, 2024 | 55.87 | 56.44 | 55.52 | 56.38 | 1,142,110 | +0.83(+1.49%) |
Feb 20, 2024 | 56.31 | 56.57 | 55.38 | 55.55 | 1,217,629 | -0.75(-1.33%) |
Feb 16, 2024 | 56.27 | 56.89 | 56.01 | 56.30 | 960,612 | -0.31(-0.54%) |
Feb 15, 2024 | 55.97 | 57.00 | 55.67 | 56.60 | 1,052,699 | +1.13(+2.03%) |
Feb 14, 2024 | 55.95 | 56.76 | 54.82 | 55.48 | 2,154,719 | -1.10(-1.94%) |
Feb 13, 2024 | 56.52 | 57.01 | 55.76 | 56.57 | 1,428,815 | -0.83(-1.44%) |
Feb 12, 2024 | 56.93 | 57.66 | 56.87 | 57.40 | 1,618,392 | +0.61(+1.08%) |
Feb 09, 2024 | 57.28 | 57.49 | 56.55 | 56.79 | 1,045,064 | -0.43(-0.76%) |
Feb 08, 2024 | 57.25 | 57.76 | 57.14 | 57.23 | 719,218 | -0.16(-0.28%) |
Feb 07, 2024 | 57.48 | 57.77 | 57.10 | 57.38 | 699,446 | -0.12(-0.21%) |
Feb 06, 2024 | 56.93 | 57.65 | 56.85 | 57.50 | 678,427 | +0.50(+0.88%) |
Feb 05, 2024 | 58.00 | 58.00 | 56.87 | 57.00 | 798,782 | -1.62(-2.76%) |
Feb 02, 2024 | 59.94 | 59.98 | 58.22 | 58.62 | 962,129 | -1.81(-2.99%) |