Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.66 | 56.66 | 56.57 | 56.62 | 225,161 | -0.06(-0.11%) |
Apr 29, 2024 | 56.70 | 56.72 | 56.66 | 56.68 | 161,211 | +0.13(+0.23%) |
Apr 26, 2024 | 56.63 | 56.69 | 56.55 | 56.55 | 152,885 | -0.07(-0.12%) |
Apr 25, 2024 | 56.57 | 56.62 | 56.54 | 56.62 | 144,093 | -0.14(-0.25%) |
Apr 24, 2024 | 56.77 | 56.77 | 56.69 | 56.76 | 140,983 | -0.03(-0.05%) |
Apr 23, 2024 | 56.77 | 56.87 | 56.73 | 56.79 | 230,398 | -0.01(-0.02%) |
Apr 22, 2024 | 56.79 | 56.81 | 56.75 | 56.80 | 157,928 | +0.02(+0.04%) |
Apr 19, 2024 | 56.87 | 56.87 | 56.75 | 56.78 | 248,437 | +0.06(+0.11%) |
Apr 18, 2024 | 56.77 | 56.77 | 56.66 | 56.72 | 158,342 | -0.08(-0.14%) |
Apr 17, 2024 | 56.63 | 56.84 | 56.61 | 56.80 | 200,629 | +0.12(+0.21%) |
Apr 16, 2024 | 56.69 | 56.72 | 56.57 | 56.68 | 388,197 | -0.03(-0.05%) |
Apr 15, 2024 | 56.72 | 56.73 | 56.59 | 56.71 | 148,561 | -0.07(-0.12%) |
Apr 12, 2024 | 56.74 | 56.84 | 56.71 | 56.78 | 196,830 | +0.21(+0.37%) |
Apr 11, 2024 | 56.52 | 56.68 | 56.49 | 56.57 | 235,442 | -0.06(-0.11%) |
Apr 10, 2024 | 56.62 | 56.65 | 56.52 | 56.63 | 268,046 | -0.27(-0.47%) |
Apr 09, 2024 | 56.83 | 56.92 | 56.82 | 56.90 | 247,140 | +0.20(+0.35%) |
Apr 08, 2024 | 56.69 | 56.75 | 56.62 | 56.70 | 192,112 | +0.02(+0.04%) |
Apr 05, 2024 | 56.72 | 56.81 | 56.66 | 56.68 | 202,434 | -0.21(-0.37%) |
Apr 04, 2024 | 56.84 | 56.89 | 56.78 | 56.89 | 232,990 | +0.10(+0.18%) |
Apr 03, 2024 | 56.69 | 56.81 | 56.65 | 56.79 | 315,592 | -0.06(-0.11%) |
Apr 02, 2024 | 57.01 | 57.01 | 56.81 | 56.85 | 303,831 | -0.26(-0.45%) |
Apr 01, 2024 | 57.14 | 57.14 | 57.00 | 57.10 | 355,453 | -0.17(-0.30%) |
Mar 28, 2024 | 57.23 | 57.27 | 57.17 | 57.27 | 185,519 | +0.06(+0.10%) |
Mar 27, 2024 | 57.21 | 57.26 | 57.16 | 57.22 | 246,656 | -0.05(-0.09%) |
Mar 26, 2024 | 57.35 | 57.35 | 57.24 | 57.26 | 190,638 | -0.09(-0.16%) |
Mar 25, 2024 | 57.45 | 57.45 | 57.33 | 57.35 | 339,047 | -0.08(-0.14%) |
Mar 22, 2024 | 57.48 | 57.48 | 57.40 | 57.43 | 200,244 | +0.08(+0.14%) |
Mar 21, 2024 | 57.43 | 57.45 | 57.35 | 57.35 | 183,795 | -0.06(-0.10%) |
Mar 20, 2024 | 57.45 | 57.48 | 57.31 | 57.41 | 152,919 | -0.04(-0.07%) |
Mar 19, 2024 | 57.49 | 57.49 | 57.42 | 57.45 | 228,023 | +0.07(+0.12%) |
Mar 18, 2024 | 57.53 | 57.53 | 57.33 | 57.38 | 227,803 | -0.06(-0.10%) |
Mar 15, 2024 | 57.47 | 57.47 | 57.39 | 57.44 | 304,751 | +0.00(+0.00%) |
Mar 14, 2024 | 57.56 | 57.56 | 57.38 | 57.44 | 169,997 | -0.14(-0.24%) |
Mar 13, 2024 | 57.61 | 57.63 | 57.57 | 57.58 | 163,843 | +0.06(+0.10%) |
Mar 12, 2024 | 57.57 | 57.61 | 57.51 | 57.52 | 171,479 | -0.06(-0.10%) |
Mar 11, 2024 | 57.61 | 57.64 | 57.58 | 57.58 | 152,008 | +0.02(+0.03%) |
Mar 08, 2024 | 57.59 | 57.64 | 57.56 | 57.56 | 257,085 | -0.07(-0.12%) |
Mar 07, 2024 | 57.56 | 57.63 | 57.55 | 57.63 | 271,254 | +0.11(+0.19%) |
Mar 06, 2024 | 57.50 | 57.57 | 57.47 | 57.52 | 195,261 | +0.04(+0.07%) |
Mar 05, 2024 | 57.44 | 57.55 | 57.42 | 57.48 | 230,547 | +0.10(+0.17%) |
Mar 04, 2024 | 57.33 | 57.40 | 57.32 | 57.38 | 174,138 | -0.09(-0.16%) |
Mar 01, 2024 | 57.40 | 57.49 | 57.29 | 57.47 | 154,661 | +0.04(+0.08%) |
Feb 29, 2024 | 57.44 | 57.46 | 57.39 | 57.43 | 269,667 | +0.01(+0.02%) |
Feb 28, 2024 | 57.35 | 57.42 | 57.27 | 57.42 | 132,837 | +0.12(+0.21%) |
Feb 27, 2024 | 57.38 | 57.38 | 57.23 | 57.30 | 149,103 | -0.01(-0.02%) |
Feb 26, 2024 | 57.40 | 57.40 | 57.27 | 57.31 | 159,789 | -0.03(-0.05%) |
Feb 23, 2024 | 57.32 | 57.42 | 57.31 | 57.34 | 215,643 | +0.03(+0.05%) |
Feb 22, 2024 | 57.30 | 57.35 | 57.24 | 57.31 | 134,178 | -0.01(-0.02%) |
Feb 21, 2024 | 57.34 | 57.35 | 57.25 | 57.32 | 116,108 | -0.02(-0.03%) |
Feb 20, 2024 | 57.29 | 57.34 | 57.25 | 57.34 | 201,580 | +0.07(+0.12%) |
Feb 16, 2024 | 57.21 | 57.27 | 57.15 | 57.27 | 169,507 | -0.02(-0.03%) |
Feb 15, 2024 | 57.16 | 57.29 | 57.12 | 57.29 | 299,322 | +0.16(+0.28%) |
Feb 14, 2024 | 56.96 | 57.21 | 56.90 | 57.13 | 131,300 | +0.11(+0.19%) |
Feb 13, 2024 | 57.03 | 57.03 | 56.94 | 57.02 | 184,786 | -0.25(-0.43%) |
Feb 12, 2024 | 57.27 | 57.33 | 57.24 | 57.27 | 134,932 | +0.08(+0.14%) |
Feb 09, 2024 | 57.16 | 57.21 | 57.11 | 57.19 | 120,340 | +0.03(+0.05%) |
Feb 08, 2024 | 57.14 | 57.17 | 57.08 | 57.16 | 174,307 | +0.06(+0.10%) |
Feb 07, 2024 | 57.12 | 57.23 | 57.10 | 57.10 | 232,018 | -0.04(-0.07%) |
Feb 06, 2024 | 57.06 | 57.27 | 57.02 | 57.14 | 117,414 | +0.07(+0.12%) |
Feb 05, 2024 | 57.17 | 57.21 | 57.01 | 57.07 | 273,652 | -0.27(-0.47%) |
Feb 02, 2024 | 57.35 | 57.37 | 57.20 | 57.34 | 209,582 | -0.26(-0.45%) |