Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.91 | 59.14 | 57.85 | 58.57 | 1,144,838 | +0.21(+0.36%) |
Apr 29, 2024 | 57.78 | 58.49 | 57.74 | 58.36 | 2,060,273 | +0.72(+1.25%) |
Apr 26, 2024 | 58.41 | 58.72 | 57.61 | 57.64 | 1,414,004 | -0.77(-1.32%) |
Apr 25, 2024 | 58.64 | 58.81 | 58.09 | 58.41 | 1,661,550 | -0.54(-0.92%) |
Apr 24, 2024 | 59.44 | 59.47 | 58.91 | 58.95 | 1,150,417 | -0.46(-0.78%) |
Apr 23, 2024 | 58.53 | 59.54 | 58.53 | 59.42 | 707,972 | +0.86(+1.47%) |
Apr 22, 2024 | 57.90 | 58.72 | 57.55 | 58.56 | 968,742 | +0.83(+1.44%) |
Apr 19, 2024 | 57.42 | 57.94 | 57.15 | 57.72 | 1,404,407 | +0.60(+1.06%) |
Apr 18, 2024 | 56.58 | 57.29 | 56.31 | 57.12 | 877,077 | +0.46(+0.82%) |
Apr 17, 2024 | 56.42 | 56.92 | 56.29 | 56.66 | 940,171 | +0.31(+0.54%) |
Apr 16, 2024 | 56.97 | 57.09 | 55.89 | 56.35 | 1,235,085 | -0.93(-1.62%) |
Apr 15, 2024 | 58.14 | 58.17 | 56.86 | 57.28 | 1,641,284 | -0.56(-0.97%) |
Apr 12, 2024 | 57.36 | 57.92 | 57.20 | 57.84 | 2,007,209 | +0.30(+0.52%) |
Apr 11, 2024 | 57.95 | 58.12 | 57.04 | 57.55 | 1,026,081 | -0.16(-0.27%) |
Apr 10, 2024 | 58.08 | 58.57 | 57.56 | 57.70 | 2,653,098 | -1.83(-3.07%) |
Apr 09, 2024 | 58.67 | 59.63 | 58.49 | 59.53 | 1,940,202 | +1.00(+1.71%) |
Apr 08, 2024 | 58.44 | 58.91 | 57.93 | 58.54 | 1,230,152 | +0.39(+0.66%) |
Apr 05, 2024 | 58.23 | 58.60 | 57.69 | 58.15 | 916,091 | -0.30(-0.51%) |
Apr 04, 2024 | 59.38 | 59.71 | 58.19 | 58.45 | 838,844 | -0.63(-1.07%) |
Apr 03, 2024 | 58.75 | 59.12 | 58.59 | 59.08 | 1,118,027 | +0.07(+0.12%) |
Apr 02, 2024 | 58.85 | 59.10 | 58.31 | 59.01 | 1,328,918 | +0.02(+0.03%) |
Apr 01, 2024 | 60.03 | 60.03 | 58.97 | 58.99 | 848,647 | -0.90(-1.50%) |
Mar 28, 2024 | 59.76 | 59.91 | 59.90 | 59.89 | 1,431,092 | +0.39(+0.65%) |
Mar 27, 2024 | 58.73 | 59.53 | 58.61 | 59.50 | 1,104,731 | +1.25(+2.14%) |
Mar 26, 2024 | 58.63 | 58.63 | 58.24 | 58.26 | 907,063 | -0.19(-0.32%) |
Mar 25, 2024 | 58.97 | 59.08 | 58.39 | 58.45 | 737,848 | -0.24(-0.40%) |
Mar 22, 2024 | 60.19 | 60.19 | 58.58 | 58.68 | 965,630 | -1.37(-2.29%) |
Mar 21, 2024 | 59.76 | 60.22 | 59.66 | 60.06 | 1,118,296 | +0.46(+0.78%) |
Mar 20, 2024 | 58.19 | 59.75 | 58.09 | 59.59 | 1,212,113 | +1.01(+1.72%) |
Mar 19, 2024 | 58.88 | 59.16 | 58.40 | 58.59 | 774,277 | -0.14(-0.24%) |
Mar 18, 2024 | 58.60 | 59.01 | 58.47 | 58.72 | 747,526 | +0.30(+0.51%) |
Mar 15, 2024 | 57.87 | 58.84 | 57.87 | 58.43 | 2,302,939 | -0.18(-0.30%) |
Mar 14, 2024 | 59.64 | 59.67 | 58.16 | 58.60 | 1,095,878 | -1.35(-2.24%) |
Mar 13, 2024 | 60.08 | 60.62 | 59.86 | 59.95 | 901,117 | -0.09(-0.15%) |
Mar 12, 2024 | 60.33 | 60.51 | 59.83 | 60.04 | 1,629,849 | -0.56(-0.93%) |
Mar 11, 2024 | 60.28 | 60.74 | 60.08 | 60.60 | 1,583,890 | +0.08(+0.13%) |
Mar 08, 2024 | 60.86 | 60.86 | 59.95 | 60.52 | 1,176,508 | +0.43(+0.72%) |
Mar 07, 2024 | 60.17 | 60.49 | 59.69 | 60.09 | 1,024,177 | +0.05(+0.08%) |
Mar 06, 2024 | 60.73 | 60.87 | 59.82 | 60.04 | 1,209,431 | -0.55(-0.90%) |
Mar 05, 2024 | 61.40 | 61.66 | 60.40 | 60.59 | 1,085,522 | -0.94(-1.53%) |
Mar 04, 2024 | 60.49 | 61.56 | 60.20 | 61.53 | 1,214,720 | +1.12(+1.86%) |
Mar 01, 2024 | 60.60 | 60.86 | 59.82 | 60.41 | 1,213,550 | -0.20(-0.32%) |
Feb 29, 2024 | 59.85 | 60.94 | 59.77 | 60.60 | 3,026,180 | +0.96(+1.61%) |
Feb 28, 2024 | 58.70 | 59.67 | 58.70 | 59.64 | 894,650 | +0.43(+0.73%) |
Feb 27, 2024 | 59.18 | 59.78 | 59.04 | 59.21 | 1,209,954 | +0.29(+0.50%) |
Feb 26, 2024 | 59.25 | 59.48 | 58.75 | 58.92 | 859,813 | -0.49(-0.82%) |
Feb 23, 2024 | 59.59 | 59.78 | 59.40 | 59.41 | 676,754 | -0.33(-0.56%) |
Feb 22, 2024 | 59.87 | 59.94 | 59.36 | 59.74 | 1,044,848 | -0.15(-0.25%) |
Feb 21, 2024 | 59.65 | 60.08 | 59.26 | 59.89 | 837,445 | +0.59(+0.99%) |
Feb 20, 2024 | 59.39 | 59.99 | 59.06 | 59.30 | 968,697 | -0.19(-0.31%) |
Feb 16, 2024 | 59.40 | 59.85 | 58.95 | 59.49 | 827,516 | -0.42(-0.70%) |
Feb 15, 2024 | 59.61 | 60.06 | 59.53 | 59.91 | 735,067 | +1.03(+1.74%) |
Feb 14, 2024 | 59.14 | 59.60 | 58.38 | 58.88 | 1,259,180 | -0.23(-0.38%) |
Feb 13, 2024 | 58.25 | 59.12 | 57.48 | 59.11 | 2,301,357 | -0.27(-0.46%) |
Feb 12, 2024 | 60.08 | 60.44 | 59.03 | 59.38 | 1,905,625 | -0.61(-1.01%) |
Feb 09, 2024 | 58.79 | 60.74 | 58.70 | 59.99 | 2,416,963 | -0.80(-1.32%) |
Feb 08, 2024 | 60.37 | 61.15 | 60.27 | 60.79 | 1,391,069 | +0.19(+0.31%) |
Feb 07, 2024 | 60.90 | 61.07 | 60.46 | 60.60 | 940,120 | -0.26(-0.43%) |
Feb 06, 2024 | 59.88 | 61.33 | 59.69 | 60.86 | 1,084,530 | +0.96(+1.60%) |
Feb 05, 2024 | 60.49 | 60.57 | 59.78 | 59.90 | 1,205,698 | -1.34(-2.19%) |
Feb 02, 2024 | 61.60 | 61.63 | 60.48 | 61.24 | 1,153,325 | -1.03(-1.65%) |