Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 57.63 | 58.36 | 57.60 | 58.28 | 228,739 | -0.09(-0.15%) |
Apr 24, 2024 | 58.63 | 58.63 | 58.14 | 58.37 | 266,517 | -0.27(-0.46%) |
Apr 23, 2024 | 58.10 | 58.70 | 58.08 | 58.64 | 692,288 | +0.85(+1.47%) |
Apr 22, 2024 | 57.43 | 58.02 | 57.41 | 57.79 | 345,081 | +0.64(+1.12%) |
Apr 19, 2024 | 57.05 | 57.32 | 56.94 | 57.15 | 370,642 | +0.18(+0.32%) |
Apr 18, 2024 | 57.04 | 57.35 | 56.88 | 56.97 | 218,063 | -0.16(-0.28%) |
Apr 17, 2024 | 57.38 | 57.44 | 56.87 | 57.13 | 294,908 | +0.22(+0.39%) |
Apr 16, 2024 | 56.99 | 57.16 | 56.73 | 56.91 | 269,125 | -0.42(-0.73%) |
Apr 15, 2024 | 58.13 | 58.23 | 57.24 | 57.33 | 352,456 | -0.07(-0.12%) |
Apr 12, 2024 | 57.79 | 58.04 | 57.33 | 57.40 | 330,368 | -0.95(-1.63%) |
Apr 11, 2024 | 58.40 | 58.46 | 57.68 | 58.35 | 398,752 | +0.04(+0.07%) |
Apr 10, 2024 | 58.11 | 58.55 | 58.05 | 58.31 | 408,944 | -0.68(-1.15%) |
Apr 09, 2024 | 59.24 | 59.38 | 58.74 | 58.99 | 313,012 | -0.15(-0.25%) |
Apr 08, 2024 | 59.12 | 59.24 | 59.03 | 59.14 | 189,554 | +0.30(+0.51%) |
Apr 05, 2024 | 58.53 | 58.92 | 58.43 | 58.84 | 231,688 | +0.17(+0.28%) |
Apr 04, 2024 | 59.65 | 59.65 | 58.62 | 58.67 | 232,634 | -0.52(-0.87%) |
Apr 03, 2024 | 58.82 | 59.27 | 58.77 | 59.19 | 436,387 | +0.36(+0.61%) |
Apr 02, 2024 | 58.75 | 58.83 | 58.64 | 58.83 | 256,817 | -0.52(-0.88%) |
Apr 01, 2024 | 59.60 | 59.65 | 59.21 | 59.35 | 402,015 | -0.05(-0.08%) |
Mar 28, 2024 | 59.31 | 59.47 | 59.31 | 59.40 | 264,707 | -0.13(-0.22%) |
Mar 27, 2024 | 59.22 | 59.53 | 59.22 | 59.53 | 147,417 | +0.37(+0.63%) |
Mar 26, 2024 | 59.33 | 59.38 | 59.15 | 59.16 | 172,076 | +0.06(+0.10%) |
Mar 25, 2024 | 59.01 | 59.32 | 59.01 | 59.10 | 185,486 | +0.04(+0.07%) |
Mar 22, 2024 | 59.10 | 59.19 | 59.00 | 59.06 | 250,163 | -0.16(-0.27%) |
Mar 21, 2024 | 59.35 | 59.38 | 59.20 | 59.22 | 485,606 | -0.16(-0.27%) |
Mar 20, 2024 | 58.67 | 59.41 | 58.60 | 59.38 | 506,489 | +0.71(+1.21%) |
Mar 19, 2024 | 58.57 | 58.85 | 58.52 | 58.67 | 196,478 | -0.14(-0.24%) |
Mar 18, 2024 | 59.09 | 59.09 | 58.78 | 58.81 | 290,240 | -0.35(-0.59%) |
Mar 15, 2024 | 59.35 | 59.36 | 58.98 | 59.16 | 326,997 | -0.08(-0.14%) |
Mar 14, 2024 | 59.69 | 59.69 | 59.02 | 59.24 | 1,136,364 | -0.42(-0.70%) |
Mar 13, 2024 | 59.70 | 59.83 | 59.60 | 59.66 | 632,515 | +0.06(+0.10%) |
Mar 12, 2024 | 59.16 | 59.61 | 58.95 | 59.60 | 846,719 | +0.56(+0.95%) |
Mar 11, 2024 | 58.87 | 59.05 | 58.69 | 59.04 | 301,703 | +0.04(+0.07%) |
Mar 08, 2024 | 59.36 | 59.44 | 58.91 | 59.00 | 854,863 | -0.29(-0.49%) |
Mar 07, 2024 | 58.85 | 59.34 | 58.85 | 59.29 | 300,174 | +0.97(+1.66%) |
Mar 06, 2024 | 58.20 | 58.44 | 58.11 | 58.32 | 530,323 | +0.60(+1.04%) |
Mar 05, 2024 | 57.80 | 58.02 | 57.54 | 57.72 | 489,576 | -0.21(-0.36%) |
Mar 04, 2024 | 57.77 | 58.02 | 57.77 | 57.93 | 480,416 | -0.02(-0.03%) |
Mar 01, 2024 | 57.63 | 57.97 | 57.36 | 57.95 | 439,916 | +0.44(+0.77%) |
Feb 29, 2024 | 57.65 | 57.74 | 57.23 | 57.51 | 713,346 | +0.01(+0.02%) |
Feb 28, 2024 | 57.49 | 57.61 | 57.38 | 57.50 | 679,042 | -0.24(-0.42%) |
Feb 27, 2024 | 57.59 | 57.81 | 57.59 | 57.74 | 807,317 | +0.09(+0.16%) |
Feb 26, 2024 | 57.73 | 57.77 | 57.54 | 57.65 | 2,429,949 | -0.07(-0.12%) |
Feb 23, 2024 | 57.67 | 57.80 | 57.62 | 57.72 | 3,618,662 | +0.10(+0.17%) |
Feb 22, 2024 | 57.47 | 57.67 | 57.36 | 57.62 | 4,989,420 | +0.55(+0.96%) |
Feb 21, 2024 | 56.83 | 57.11 | 56.82 | 57.07 | 4,412,079 | +0.07(+0.12%) |
Feb 20, 2024 | 57.00 | 57.15 | 56.87 | 57.00 | 3,995,465 | +0.30(+0.53%) |
Feb 16, 2024 | 56.53 | 56.88 | 56.46 | 56.70 | 994,528 | +0.17(+0.30%) |
Feb 15, 2024 | 56.16 | 56.55 | 56.16 | 56.53 | 397,709 | +0.60(+1.07%) |
Feb 14, 2024 | 55.59 | 55.95 | 55.59 | 55.93 | 301,926 | +0.70(+1.27%) |
Feb 13, 2024 | 55.39 | 55.51 | 55.01 | 55.23 | 697,219 | -1.02(-1.81%) |
Feb 12, 2024 | 56.06 | 56.39 | 56.06 | 56.25 | 227,616 | +0.02(+0.04%) |
Feb 09, 2024 | 56.02 | 56.25 | 55.87 | 56.23 | 143,656 | +0.19(+0.34%) |
Feb 08, 2024 | 56.11 | 56.11 | 55.93 | 56.04 | 343,470 | -0.02(-0.04%) |
Feb 07, 2024 | 56.09 | 56.18 | 55.96 | 56.06 | 278,253 | -0.17(-0.30%) |
Feb 06, 2024 | 55.81 | 56.24 | 55.81 | 56.23 | 174,141 | +0.44(+0.79%) |
Feb 05, 2024 | 55.71 | 55.92 | 55.50 | 55.79 | 234,811 | -0.31(-0.55%) |
Feb 02, 2024 | 56.15 | 56.20 | 55.88 | 56.10 | 325,260 | -0.54(-0.95%) |