Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 59.76 | 59.77 | 59.75 | 59.75 | 604,252 | -0.01(-0.02%) |
Apr 23, 2024 | 59.75 | 59.76 | 59.74 | 59.76 | 679,002 | +0.02(+0.03%) |
Apr 22, 2024 | 59.72 | 59.74 | 59.71 | 59.74 | 879,994 | +0.03(+0.05%) |
Apr 19, 2024 | 59.71 | 59.72 | 59.71 | 59.71 | 603,597 | +0.00(+0.00%) |
Apr 18, 2024 | 59.73 | 59.73 | 59.69 | 59.71 | 713,466 | +0.03(+0.05%) |
Apr 17, 2024 | 59.68 | 59.69 | 59.68 | 59.68 | 794,433 | +0.01(+0.02%) |
Apr 16, 2024 | 59.68 | 59.69 | 59.67 | 59.67 | 935,843 | -0.00(-0.01%) |
Apr 15, 2024 | 59.66 | 59.69 | 59.66 | 59.67 | 1,541,324 | -0.02(-0.03%) |
Apr 12, 2024 | 59.68 | 59.69 | 59.67 | 59.69 | 1,815,734 | +0.03(+0.05%) |
Apr 11, 2024 | 59.64 | 59.67 | 59.64 | 59.66 | 558,407 | +0.01(+0.02%) |
Apr 10, 2024 | 59.67 | 59.68 | 59.64 | 59.65 | 1,058,917 | -0.04(-0.07%) |
Apr 09, 2024 | 59.67 | 59.69 | 59.67 | 59.69 | 668,652 | +0.04(+0.07%) |
Apr 08, 2024 | 59.66 | 59.68 | 59.65 | 59.65 | 871,276 | +0.00(+0.00%) |
Apr 05, 2024 | 59.67 | 59.67 | 59.65 | 59.65 | 720,664 | -0.01(-0.02%) |
Apr 04, 2024 | 59.65 | 59.67 | 59.65 | 59.66 | 762,518 | +0.02(+0.03%) |
Apr 03, 2024 | 59.63 | 59.65 | 59.63 | 59.64 | 712,607 | +0.02(+0.03%) |
Apr 02, 2024 | 59.63 | 59.64 | 59.61 | 59.62 | 1,023,876 | +0.01(+0.02%) |
Apr 01, 2024 | 59.62 | 59.63 | 59.60 | 59.61 | 1,058,031 | -0.01(-0.02%) |
Mar 28, 2024 | 59.61 | 59.63 | 59.62 | 59.62 | 571,302 | -0.25(-0.42%) |
Mar 27, 2024 | 59.89 | 59.89 | 59.89 | 59.87 | 1,112,542 | +0.05(+0.08%) |
Mar 26, 2024 | 59.83 | 59.84 | 59.82 | 59.82 | 939,576 | -0.01(-0.02%) |
Mar 25, 2024 | 59.85 | 59.85 | 59.83 | 59.83 | 515,773 | +0.00(+0.00%) |
Mar 22, 2024 | 59.82 | 59.84 | 59.82 | 59.83 | 504,039 | +0.02(+0.03%) |
Mar 21, 2024 | 59.80 | 59.82 | 59.80 | 59.81 | 619,079 | +0.03(+0.05%) |
Mar 20, 2024 | 59.77 | 59.79 | 59.77 | 59.78 | 625,685 | +0.01(+0.02%) |
Mar 19, 2024 | 59.75 | 59.78 | 59.75 | 59.77 | 494,294 | +0.03(+0.05%) |
Mar 18, 2024 | 59.74 | 59.76 | 59.74 | 59.74 | 696,598 | +0.01(+0.02%) |
Mar 15, 2024 | 59.72 | 59.76 | 59.72 | 59.73 | 990,216 | +0.00(+0.00%) |
Mar 14, 2024 | 59.74 | 59.74 | 59.73 | 59.73 | 954,140 | +0.01(+0.02%) |
Mar 13, 2024 | 59.73 | 59.74 | 59.72 | 59.72 | 1,377,511 | +0.01(+0.02%) |
Mar 12, 2024 | 59.73 | 59.73 | 59.71 | 59.71 | 463,627 | -0.03(-0.05%) |
Mar 11, 2024 | 59.76 | 59.76 | 59.73 | 59.74 | 833,339 | +0.01(+0.02%) |
Mar 08, 2024 | 59.72 | 59.74 | 59.72 | 59.73 | 1,178,789 | +0.01(+0.02%) |
Mar 07, 2024 | 59.70 | 59.72 | 59.69 | 59.72 | 760,033 | +0.04(+0.07%) |
Mar 06, 2024 | 59.68 | 59.69 | 59.67 | 59.68 | 761,484 | +0.02(+0.03%) |
Mar 05, 2024 | 59.67 | 59.68 | 59.66 | 59.66 | 905,889 | +0.01(+0.02%) |
Mar 04, 2024 | 59.64 | 59.66 | 59.64 | 59.65 | 1,272,627 | +0.01(+0.02%) |
Mar 01, 2024 | 59.62 | 59.68 | 59.62 | 59.64 | 915,598 | +0.02(+0.03%) |
Feb 29, 2024 | 59.62 | 59.63 | 59.61 | 59.62 | 896,663 | -0.22(-0.37%) |
Feb 28, 2024 | 59.83 | 59.84 | 59.82 | 59.84 | 569,517 | +0.03(+0.05%) |
Feb 27, 2024 | 59.81 | 59.83 | 59.81 | 59.81 | 1,072,517 | -0.02(-0.03%) |
Feb 26, 2024 | 59.82 | 59.84 | 59.82 | 59.83 | 671,978 | +0.01(+0.02%) |
Feb 23, 2024 | 59.81 | 59.82 | 59.81 | 59.82 | 717,603 | +0.02(+0.03%) |
Feb 22, 2024 | 59.80 | 59.81 | 59.80 | 59.80 | 831,876 | +0.01(+0.02%) |
Feb 21, 2024 | 59.80 | 59.82 | 59.79 | 59.79 | 401,007 | -0.01(-0.02%) |
Feb 20, 2024 | 59.79 | 59.81 | 59.79 | 59.80 | 881,157 | +0.02(+0.03%) |
Feb 16, 2024 | 59.77 | 59.78 | 59.76 | 59.78 | 743,458 | +0.00(+0.00%) |
Feb 15, 2024 | 59.77 | 59.79 | 59.77 | 59.78 | 653,099 | +0.04(+0.07%) |
Feb 14, 2024 | 59.73 | 59.75 | 59.73 | 59.74 | 1,135,595 | +0.02(+0.03%) |
Feb 13, 2024 | 59.75 | 59.75 | 59.72 | 59.72 | 782,050 | -0.02(-0.04%) |
Feb 12, 2024 | 59.77 | 59.77 | 59.74 | 59.74 | 734,261 | +0.00(+0.01%) |
Feb 09, 2024 | 59.72 | 59.74 | 59.72 | 59.74 | 1,315,857 | +0.01(+0.02%) |
Feb 08, 2024 | 59.72 | 59.74 | 59.72 | 59.73 | 685,784 | +0.01(+0.02%) |
Feb 07, 2024 | 59.71 | 59.74 | 59.71 | 59.72 | 734,464 | +0.00(+0.00%) |
Feb 06, 2024 | 59.71 | 59.72 | 59.70 | 59.72 | 728,310 | +0.02(+0.03%) |
Feb 05, 2024 | 59.70 | 59.70 | 59.68 | 59.70 | 1,687,409 | +0.00(+0.00%) |
Feb 02, 2024 | 59.72 | 59.72 | 59.69 | 59.70 | 1,518,141 | -0.03(-0.05%) |