Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.47 | 57.49 | 57.44 | 57.45 | 2,475,782 | -0.06(-0.10%) |
Apr 29, 2024 | 57.51 | 57.52 | 57.49 | 57.51 | 1,032,976 | +0.02(+0.03%) |
Apr 26, 2024 | 57.50 | 57.51 | 57.48 | 57.49 | 967,316 | +0.01(+0.02%) |
Apr 25, 2024 | 57.44 | 57.48 | 57.44 | 57.48 | 1,338,161 | -0.02(-0.03%) |
Apr 24, 2024 | 57.50 | 57.51 | 57.49 | 57.50 | 1,504,217 | -0.03(-0.05%) |
Apr 23, 2024 | 57.46 | 57.54 | 57.46 | 57.53 | 1,979,000 | +0.05(+0.09%) |
Apr 22, 2024 | 57.46 | 57.49 | 57.46 | 57.48 | 1,323,407 | +0.02(+0.03%) |
Apr 19, 2024 | 57.47 | 57.47 | 57.45 | 57.46 | 1,446,867 | +0.03(+0.05%) |
Apr 18, 2024 | 57.48 | 57.48 | 57.43 | 57.43 | 1,587,281 | -0.05(-0.09%) |
Apr 17, 2024 | 57.45 | 57.50 | 57.44 | 57.48 | 2,201,846 | +0.05(+0.09%) |
Apr 16, 2024 | 57.42 | 57.45 | 57.39 | 57.43 | 1,645,027 | -0.02(-0.03%) |
Apr 15, 2024 | 57.41 | 57.46 | 57.38 | 57.45 | 1,536,934 | -0.04(-0.07%) |
Apr 12, 2024 | 57.49 | 57.52 | 57.47 | 57.49 | 1,355,762 | +0.07(+0.12%) |
Apr 11, 2024 | 57.44 | 57.45 | 57.40 | 57.42 | 9,110,659 | +0.04(+0.07%) |
Apr 10, 2024 | 57.43 | 57.44 | 57.36 | 57.38 | 10,647,930 | -0.24(-0.42%) |
Apr 09, 2024 | 57.60 | 57.64 | 57.60 | 57.62 | 1,692,001 | +0.05(+0.09%) |
Apr 08, 2024 | 57.59 | 57.60 | 57.56 | 57.57 | 1,620,695 | -0.03(-0.05%) |
Apr 05, 2024 | 57.63 | 57.67 | 57.60 | 57.60 | 1,885,951 | -0.10(-0.17%) |
Apr 04, 2024 | 57.67 | 57.71 | 57.64 | 57.70 | 2,097,278 | +0.06(+0.10%) |
Apr 03, 2024 | 57.57 | 57.64 | 57.56 | 57.64 | 2,771,224 | +0.03(+0.05%) |
Apr 02, 2024 | 57.58 | 57.61 | 57.57 | 57.61 | 2,043,339 | +0.03(+0.05%) |
Apr 01, 2024 | 57.72 | 57.72 | 57.57 | 57.58 | 3,312,689 | -0.09(-0.15%) |
Mar 28, 2024 | 57.68 | 57.67 | 57.67 | 57.67 | 1,853,468 | -0.05(-0.09%) |
Mar 27, 2024 | 57.71 | 57.74 | 57.71 | 57.72 | 2,877,698 | +0.06(+0.10%) |
Mar 26, 2024 | 57.65 | 57.67 | 57.63 | 57.66 | 2,419,303 | +0.00(+0.00%) |
Mar 25, 2024 | 57.67 | 57.68 | 57.64 | 57.66 | 1,740,949 | -0.02(-0.03%) |
Mar 22, 2024 | 57.68 | 57.69 | 57.67 | 57.68 | 2,029,917 | +0.05(+0.09%) |
Mar 21, 2024 | 57.65 | 57.66 | 57.62 | 57.63 | 5,033,550 | +0.00(+0.00%) |
Mar 20, 2024 | 57.56 | 57.64 | 57.55 | 57.63 | 2,114,076 | +0.08(+0.14%) |
Mar 19, 2024 | 57.53 | 57.55 | 57.53 | 57.55 | 2,897,823 | +0.07(+0.12%) |
Mar 18, 2024 | 57.49 | 57.51 | 57.48 | 57.48 | 1,878,840 | -0.01(-0.02%) |
Mar 15, 2024 | 57.50 | 57.51 | 57.49 | 57.49 | 2,062,873 | -0.04(-0.07%) |
Mar 14, 2024 | 57.56 | 57.56 | 57.52 | 57.53 | 2,261,690 | -0.04(-0.07%) |
Mar 13, 2024 | 57.60 | 57.60 | 57.57 | 57.57 | 3,615,396 | -0.02(-0.03%) |
Mar 12, 2024 | 57.63 | 57.63 | 57.58 | 57.59 | 1,655,301 | -0.07(-0.12%) |
Mar 11, 2024 | 57.68 | 57.69 | 57.65 | 57.66 | 1,956,475 | -0.04(-0.07%) |
Mar 08, 2024 | 57.73 | 57.75 | 57.68 | 57.70 | 2,083,813 | +0.03(+0.05%) |
Mar 07, 2024 | 57.66 | 57.67 | 57.63 | 57.67 | 2,037,978 | +0.07(+0.12%) |
Mar 06, 2024 | 57.63 | 57.65 | 57.59 | 57.60 | 2,046,400 | +0.00(+0.00%) |
Mar 05, 2024 | 57.59 | 57.63 | 57.57 | 57.60 | 1,945,145 | +0.06(+0.10%) |
Mar 04, 2024 | 57.56 | 57.58 | 57.53 | 57.54 | 2,692,027 | -0.05(-0.09%) |
Mar 01, 2024 | 57.51 | 57.62 | 57.48 | 57.59 | 2,315,175 | +0.10(+0.18%) |
Feb 29, 2024 | 57.49 | 57.53 | 57.48 | 57.49 | 2,679,353 | +0.02(+0.03%) |
Feb 28, 2024 | 57.44 | 57.47 | 57.43 | 57.47 | 4,906,692 | +0.06(+0.10%) |
Feb 27, 2024 | 57.40 | 57.43 | 57.39 | 57.41 | 4,231,703 | +0.02(+0.03%) |
Feb 26, 2024 | 57.43 | 57.43 | 57.38 | 57.39 | 4,749,947 | -0.03(-0.05%) |
Feb 23, 2024 | 57.40 | 57.45 | 57.40 | 57.42 | 12,246,389 | +0.01(+0.02%) |
Feb 22, 2024 | 57.41 | 57.45 | 57.39 | 57.41 | 5,359,448 | -0.02(-0.03%) |
Feb 21, 2024 | 57.48 | 57.50 | 57.41 | 57.43 | 5,163,886 | -0.05(-0.09%) |
Feb 20, 2024 | 57.49 | 57.51 | 57.47 | 57.48 | 6,780,333 | +0.06(+0.10%) |
Feb 16, 2024 | 57.39 | 57.43 | 57.38 | 57.42 | 2,605,950 | -0.08(-0.14%) |
Feb 15, 2024 | 57.52 | 57.54 | 57.47 | 57.50 | 1,930,264 | +0.05(+0.09%) |
Feb 14, 2024 | 57.40 | 57.47 | 57.39 | 57.45 | 1,966,779 | +0.08(+0.14%) |
Feb 13, 2024 | 57.43 | 57.44 | 57.35 | 57.37 | 2,308,357 | -0.18(-0.31%) |
Feb 12, 2024 | 57.55 | 57.58 | 57.54 | 57.55 | 2,080,278 | +0.01(+0.02%) |
Feb 09, 2024 | 57.52 | 57.55 | 57.52 | 57.54 | 1,479,778 | -0.03(-0.05%) |
Feb 08, 2024 | 57.57 | 57.59 | 57.55 | 57.57 | 1,750,838 | +0.00(+0.00%) |
Feb 07, 2024 | 57.58 | 57.64 | 57.57 | 57.57 | 2,010,786 | -0.02(-0.03%) |
Feb 06, 2024 | 57.53 | 57.61 | 57.52 | 57.59 | 2,256,176 | +0.07(+0.12%) |
Feb 05, 2024 | 57.55 | 57.57 | 57.50 | 57.52 | 27,620,422 | -0.09(-0.15%) |
Feb 02, 2024 | 57.63 | 57.65 | 57.58 | 57.61 | 2,455,276 | -0.19(-0.33%) |