Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 58.93 | 59.05 | 58.54 | 58.83 | 895,820 | -0.01(-0.02%) |
Apr 23, 2024 | 58.37 | 58.91 | 58.30 | 58.84 | 639,324 | +0.71(+1.22%) |
Apr 22, 2024 | 57.91 | 58.42 | 57.61 | 58.13 | 758,700 | +0.56(+0.97%) |
Apr 19, 2024 | 57.97 | 58.15 | 57.41 | 57.57 | 1,212,897 | -0.48(-0.83%) |
Apr 18, 2024 | 58.34 | 58.58 | 57.91 | 58.05 | 1,036,349 | -0.12(-0.21%) |
Apr 17, 2024 | 58.79 | 58.82 | 57.99 | 58.17 | 988,364 | -0.31(-0.53%) |
Apr 16, 2024 | 58.68 | 58.84 | 58.34 | 58.48 | 1,361,891 | -0.17(-0.29%) |
Apr 15, 2024 | 59.85 | 59.92 | 58.52 | 58.65 | 1,359,944 | -0.73(-1.23%) |
Apr 12, 2024 | 59.91 | 60.02 | 59.20 | 59.38 | 964,508 | -0.93(-1.54%) |
Apr 11, 2024 | 60.06 | 60.44 | 59.62 | 60.31 | 739,804 | +0.43(+0.72%) |
Apr 10, 2024 | 59.78 | 60.12 | 59.62 | 59.88 | 1,069,689 | -0.68(-1.12%) |
Apr 09, 2024 | 60.62 | 60.68 | 59.96 | 60.56 | 702,815 | +0.09(+0.15%) |
Apr 08, 2024 | 60.52 | 60.61 | 60.37 | 60.47 | 630,495 | +0.06(+0.10%) |
Apr 05, 2024 | 59.94 | 60.62 | 59.88 | 60.41 | 719,610 | +0.61(+1.02%) |
Apr 04, 2024 | 60.94 | 61.03 | 59.74 | 59.80 | 1,022,350 | -0.71(-1.17%) |
Apr 03, 2024 | 60.27 | 60.67 | 60.26 | 60.51 | 758,829 | +0.09(+0.15%) |
Apr 02, 2024 | 60.43 | 60.43 | 60.15 | 60.42 | 976,082 | -0.47(-0.77%) |
Apr 01, 2024 | 61.13 | 61.13 | 60.73 | 60.89 | 929,952 | -0.16(-0.26%) |
Mar 28, 2024 | 61.03 | 61.18 | 60.99 | 61.05 | 810,089 | +0.04(+0.07%) |
Mar 27, 2024 | 60.77 | 61.01 | 60.58 | 61.01 | 767,892 | +0.55(+0.91%) |
Mar 26, 2024 | 60.75 | 60.78 | 60.42 | 60.46 | 1,335,479 | -0.12(-0.20%) |
Mar 25, 2024 | 60.58 | 60.69 | 60.55 | 60.58 | 807,895 | -0.13(-0.21%) |
Mar 22, 2024 | 60.85 | 60.88 | 60.66 | 60.71 | 576,932 | -0.13(-0.21%) |
Mar 21, 2024 | 60.98 | 61.08 | 60.84 | 60.84 | 873,926 | +0.22(+0.36%) |
Mar 20, 2024 | 60.01 | 60.64 | 59.93 | 60.62 | 1,003,943 | +0.61(+1.01%) |
Mar 19, 2024 | 59.53 | 60.02 | 59.45 | 60.01 | 613,360 | +0.33(+0.55%) |
Mar 18, 2024 | 59.80 | 59.93 | 59.62 | 59.68 | 833,713 | +0.32(+0.54%) |
Mar 15, 2024 | 59.37 | 59.57 | 59.19 | 59.37 | 843,746 | -0.36(-0.60%) |
Mar 14, 2024 | 60.06 | 60.06 | 59.35 | 59.72 | 793,879 | -0.24(-0.40%) |
Mar 13, 2024 | 60.03 | 60.10 | 59.77 | 59.96 | 615,064 | -0.04(-0.07%) |
Mar 12, 2024 | 59.67 | 60.07 | 59.35 | 60.00 | 784,789 | +0.57(+0.96%) |
Mar 11, 2024 | 59.40 | 59.50 | 59.14 | 59.44 | 691,583 | -0.10(-0.17%) |
Mar 08, 2024 | 60.02 | 60.30 | 59.44 | 59.53 | 848,186 | -0.36(-0.60%) |
Mar 07, 2024 | 59.64 | 59.98 | 59.59 | 59.89 | 735,005 | +0.63(+1.06%) |
Mar 06, 2024 | 59.35 | 59.53 | 59.11 | 59.27 | 779,951 | +0.29(+0.49%) |
Mar 05, 2024 | 59.33 | 59.38 | 58.70 | 58.98 | 969,557 | -0.57(-0.95%) |
Mar 04, 2024 | 59.58 | 59.79 | 59.54 | 59.54 | 749,779 | -0.09(-0.15%) |
Mar 01, 2024 | 59.19 | 59.66 | 59.11 | 59.63 | 855,386 | +0.51(+0.86%) |
Feb 29, 2024 | 59.11 | 59.25 | 58.74 | 59.13 | 711,150 | +0.27(+0.46%) |
Feb 28, 2024 | 58.77 | 58.93 | 58.70 | 58.86 | 731,077 | -0.10(-0.17%) |
Feb 27, 2024 | 58.89 | 58.96 | 58.70 | 58.96 | 681,891 | +0.19(+0.32%) |
Feb 26, 2024 | 58.96 | 59.04 | 58.76 | 58.77 | 678,262 | -0.18(-0.30%) |
Feb 23, 2024 | 59.09 | 59.16 | 58.83 | 58.95 | 740,538 | +0.06(+0.10%) |
Feb 22, 2024 | 58.46 | 58.99 | 58.39 | 58.89 | 884,096 | +1.14(+1.97%) |
Feb 21, 2024 | 57.56 | 57.76 | 57.33 | 57.75 | 770,659 | +0.03(+0.05%) |
Feb 20, 2024 | 57.88 | 57.92 | 57.47 | 57.72 | 1,009,338 | -0.40(-0.69%) |
Feb 16, 2024 | 58.40 | 58.52 | 58.06 | 58.12 | 768,234 | -0.32(-0.55%) |
Feb 15, 2024 | 58.11 | 58.45 | 58.01 | 58.44 | 741,092 | +0.45(+0.77%) |
Feb 14, 2024 | 57.70 | 58.01 | 57.45 | 57.99 | 789,947 | +0.61(+1.06%) |
Feb 13, 2024 | 57.42 | 57.60 | 56.96 | 57.38 | 902,916 | -0.87(-1.49%) |
Feb 12, 2024 | 58.24 | 58.55 | 58.18 | 58.25 | 730,128 | +0.01(+0.02%) |
Feb 09, 2024 | 57.97 | 58.27 | 57.88 | 58.24 | 701,370 | +0.37(+0.64%) |
Feb 08, 2024 | 57.71 | 57.87 | 57.67 | 57.87 | 522,062 | +0.15(+0.26%) |
Feb 07, 2024 | 57.54 | 57.79 | 57.39 | 57.72 | 682,431 | +0.45(+0.78%) |
Feb 06, 2024 | 57.18 | 57.29 | 57.04 | 57.27 | 687,345 | +0.19(+0.33%) |
Feb 05, 2024 | 57.23 | 57.25 | 56.77 | 57.08 | 726,925 | -0.27(-0.47%) |
Feb 02, 2024 | 56.84 | 57.53 | 56.75 | 57.35 | 1,077,163 | +0.54(+0.95%) |