Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 56.29 | 57.09 | 56.00 | 56.38 | 237,552 | +0.13(+0.23%) |
Apr 17, 2024 | 57.13 | 57.53 | 56.25 | 56.25 | 280,825 | -0.31(-0.55%) |
Apr 16, 2024 | 57.83 | 58.16 | 56.48 | 56.56 | 478,288 | -1.80(-3.08%) |
Apr 15, 2024 | 58.43 | 59.45 | 57.42 | 58.36 | 333,764 | +0.08(+0.14%) |
Apr 12, 2024 | 58.01 | 58.54 | 57.57 | 58.28 | 195,916 | -0.29(-0.50%) |
Apr 11, 2024 | 59.59 | 59.59 | 58.35 | 58.57 | 423,644 | -0.57(-0.96%) |
Apr 10, 2024 | 59.99 | 60.01 | 58.38 | 59.14 | 350,832 | -2.95(-4.75%) |
Apr 09, 2024 | 61.21 | 62.38 | 60.59 | 62.09 | 193,939 | +1.07(+1.75%) |
Apr 08, 2024 | 59.99 | 61.24 | 59.62 | 61.02 | 198,905 | +1.70(+2.87%) |
Apr 05, 2024 | 59.42 | 60.21 | 59.24 | 59.32 | 204,504 | -0.47(-0.79%) |
Apr 04, 2024 | 60.61 | 61.45 | 59.50 | 59.79 | 161,266 | +0.13(+0.22%) |
Apr 03, 2024 | 59.42 | 60.17 | 59.42 | 59.66 | 178,018 | -0.20(-0.33%) |
Apr 02, 2024 | 60.31 | 60.31 | 59.32 | 59.86 | 220,269 | -1.05(-1.72%) |
Apr 01, 2024 | 62.53 | 62.53 | 60.68 | 60.91 | 179,354 | -1.48(-2.37%) |
Mar 28, 2024 | 62.32 | 62.99 | 61.99 | 62.39 | 268,979 | -0.01(-0.02%) |
Mar 27, 2024 | 60.51 | 62.41 | 60.37 | 62.40 | 260,744 | +2.44(+4.07%) |
Mar 26, 2024 | 61.11 | 61.11 | 59.93 | 59.96 | 148,941 | -0.50(-0.83%) |
Mar 25, 2024 | 60.35 | 61.30 | 60.35 | 60.46 | 148,810 | +0.36(+0.60%) |
Mar 22, 2024 | 62.32 | 62.32 | 60.05 | 60.10 | 195,795 | -1.93(-3.11%) |
Mar 21, 2024 | 61.65 | 62.66 | 61.26 | 62.03 | 255,937 | +0.88(+1.44%) |
Mar 20, 2024 | 59.10 | 61.78 | 59.10 | 61.15 | 288,581 | +1.71(+2.88%) |
Mar 19, 2024 | 59.10 | 60.28 | 59.10 | 59.44 | 252,565 | +0.08(+0.13%) |
Mar 18, 2024 | 59.14 | 59.63 | 58.60 | 59.36 | 305,556 | +0.06(+0.10%) |
Mar 15, 2024 | 59.14 | 60.47 | 59.14 | 59.30 | 1,080,443 | -0.10(-0.17%) |
Mar 14, 2024 | 60.70 | 60.81 | 59.04 | 59.40 | 272,852 | -1.96(-3.19%) |
Mar 13, 2024 | 61.30 | 62.43 | 61.12 | 61.36 | 200,870 | -0.11(-0.18%) |
Mar 12, 2024 | 62.11 | 62.57 | 60.87 | 61.47 | 253,680 | -0.76(-1.22%) |
Mar 11, 2024 | 62.80 | 63.33 | 62.08 | 62.23 | 298,925 | -0.53(-0.84%) |
Mar 08, 2024 | 63.30 | 64.35 | 62.44 | 62.76 | 300,190 | -0.43(-0.68%) |
Mar 07, 2024 | 63.33 | 63.77 | 62.70 | 63.19 | 251,938 | +0.69(+1.10%) |
Mar 06, 2024 | 63.16 | 64.29 | 61.82 | 62.50 | 413,381 | -0.74(-1.17%) |
Mar 05, 2024 | 59.93 | 63.62 | 59.93 | 63.24 | 406,357 | +3.07(+5.10%) |
Mar 04, 2024 | 60.91 | 61.73 | 59.84 | 60.17 | 325,380 | +0.04(+0.07%) |
Mar 01, 2024 | 59.76 | 60.20 | 58.38 | 60.13 | 217,089 | -0.15(-0.25%) |
Feb 29, 2024 | 59.66 | 60.66 | 59.23 | 60.28 | 376,141 | +1.76(+3.01%) |
Feb 28, 2024 | 58.95 | 59.75 | 58.50 | 58.52 | 369,758 | -1.08(-1.81%) |
Feb 27, 2024 | 60.27 | 60.75 | 59.33 | 59.60 | 220,314 | -0.14(-0.23%) |
Feb 26, 2024 | 60.08 | 60.92 | 59.31 | 59.74 | 165,848 | -0.75(-1.24%) |
Feb 23, 2024 | 60.61 | 61.16 | 59.95 | 60.49 | 138,387 | -0.25(-0.41%) |
Feb 22, 2024 | 60.29 | 61.05 | 60.17 | 60.74 | 253,309 | +0.07(+0.11%) |
Feb 21, 2024 | 60.96 | 61.09 | 60.35 | 60.67 | 261,751 | -0.35(-0.57%) |
Feb 20, 2024 | 60.68 | 61.66 | 60.68 | 61.01 | 220,577 | -0.74(-1.20%) |
Feb 16, 2024 | 61.15 | 62.28 | 60.88 | 61.75 | 240,044 | -0.60(-0.97%) |
Feb 15, 2024 | 60.42 | 62.76 | 60.30 | 62.36 | 335,833 | +2.42(+4.04%) |
Feb 14, 2024 | 60.18 | 60.65 | 58.96 | 59.94 | 268,936 | +0.77(+1.30%) |
Feb 13, 2024 | 58.79 | 59.41 | 57.76 | 59.17 | 465,659 | -1.99(-3.25%) |
Feb 12, 2024 | 60.93 | 62.28 | 60.78 | 61.15 | 301,566 | +0.15(+0.24%) |
Feb 09, 2024 | 60.60 | 61.48 | 59.94 | 61.00 | 476,931 | +0.59(+0.98%) |
Feb 08, 2024 | 59.30 | 60.42 | 59.26 | 60.41 | 320,608 | +0.82(+1.38%) |
Feb 07, 2024 | 60.13 | 60.36 | 58.28 | 59.59 | 366,228 | -0.15(-0.25%) |
Feb 06, 2024 | 60.27 | 60.88 | 59.44 | 59.74 | 332,018 | -0.53(-0.89%) |
Feb 05, 2024 | 60.34 | 60.87 | 59.12 | 60.27 | 444,409 | -0.92(-1.50%) |
Feb 02, 2024 | 60.08 | 61.98 | 59.66 | 61.19 | 725,221 | -0.36(-0.58%) |