Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 55.57 | 55.83 | 55.13 | 55.21 | 99,279 | -0.44(-0.79%) |
Apr 17, 2024 | 56.23 | 56.33 | 55.54 | 55.65 | 136,827 | -0.39(-0.70%) |
Apr 16, 2024 | 56.10 | 56.39 | 55.84 | 56.04 | 133,360 | -0.35(-0.62%) |
Apr 15, 2024 | 57.83 | 57.83 | 56.28 | 56.39 | 150,222 | -1.03(-1.79%) |
Apr 12, 2024 | 58.16 | 58.22 | 57.34 | 57.42 | 107,231 | -1.49(-2.53%) |
Apr 11, 2024 | 58.73 | 59.01 | 58.22 | 58.91 | 68,061 | +0.53(+0.91%) |
Apr 10, 2024 | 58.37 | 58.58 | 58.13 | 58.38 | 96,603 | -1.16(-1.95%) |
Apr 09, 2024 | 59.33 | 59.57 | 59.09 | 59.54 | 83,967 | +0.74(+1.26%) |
Apr 08, 2024 | 58.70 | 58.96 | 58.66 | 58.80 | 80,952 | +0.36(+0.62%) |
Apr 05, 2024 | 58.19 | 58.68 | 58.01 | 58.44 | 83,962 | +0.11(+0.19%) |
Apr 04, 2024 | 59.68 | 59.77 | 58.26 | 58.33 | 92,631 | -0.68(-1.15%) |
Apr 03, 2024 | 58.52 | 59.17 | 58.43 | 59.01 | 106,883 | +0.13(+0.22%) |
Apr 02, 2024 | 58.96 | 58.96 | 58.57 | 58.88 | 127,600 | -0.78(-1.31%) |
Apr 01, 2024 | 59.87 | 60.14 | 59.41 | 59.66 | 130,228 | +0.04(+0.07%) |
Mar 28, 2024 | 59.62 | 59.81 | 59.62 | 59.62 | 83,090 | -0.07(-0.12%) |
Mar 27, 2024 | 59.47 | 59.69 | 59.05 | 59.69 | 103,028 | +0.49(+0.83%) |
Mar 26, 2024 | 59.55 | 59.64 | 59.19 | 59.20 | 148,099 | -0.08(-0.13%) |
Mar 25, 2024 | 59.20 | 59.48 | 59.00 | 59.28 | 86,988 | -0.18(-0.30%) |
Mar 22, 2024 | 59.58 | 59.66 | 59.31 | 59.46 | 102,567 | -0.39(-0.65%) |
Mar 21, 2024 | 60.28 | 60.29 | 59.85 | 59.85 | 126,363 | +0.25(+0.42%) |
Mar 20, 2024 | 58.86 | 59.71 | 58.70 | 59.60 | 88,831 | +0.79(+1.34%) |
Mar 19, 2024 | 58.40 | 58.90 | 58.20 | 58.81 | 101,374 | -0.09(-0.15%) |
Mar 18, 2024 | 59.37 | 59.37 | 58.90 | 58.90 | 71,534 | +0.04(+0.07%) |
Mar 15, 2024 | 59.02 | 59.15 | 58.70 | 58.86 | 95,202 | -0.38(-0.64%) |
Mar 14, 2024 | 60.10 | 60.10 | 58.86 | 59.24 | 91,806 | -0.93(-1.55%) |
Mar 13, 2024 | 60.44 | 60.57 | 60.12 | 60.17 | 84,394 | -0.46(-0.76%) |
Mar 12, 2024 | 60.58 | 60.73 | 60.18 | 60.63 | 93,442 | +0.36(+0.60%) |
Mar 11, 2024 | 60.19 | 60.48 | 60.06 | 60.27 | 94,212 | -0.13(-0.22%) |
Mar 08, 2024 | 61.12 | 61.47 | 60.35 | 60.40 | 97,780 | -0.62(-1.02%) |
Mar 07, 2024 | 60.59 | 61.09 | 60.44 | 61.02 | 89,986 | +0.84(+1.40%) |
Mar 06, 2024 | 60.16 | 60.55 | 59.89 | 60.18 | 119,056 | +0.97(+1.64%) |
Mar 05, 2024 | 59.86 | 59.88 | 58.99 | 59.21 | 88,114 | -1.13(-1.87%) |
Mar 04, 2024 | 60.65 | 60.65 | 60.31 | 60.34 | 99,242 | -0.29(-0.48%) |
Mar 01, 2024 | 59.90 | 60.72 | 59.72 | 60.63 | 60,940 | +0.95(+1.59%) |
Feb 29, 2024 | 59.83 | 59.98 | 59.42 | 59.68 | 67,130 | +0.42(+0.71%) |
Feb 28, 2024 | 59.14 | 59.49 | 59.04 | 59.26 | 71,853 | -0.31(-0.52%) |
Feb 27, 2024 | 59.42 | 59.66 | 59.38 | 59.57 | 83,651 | +0.55(+0.93%) |
Feb 26, 2024 | 58.77 | 59.20 | 58.77 | 59.02 | 234,540 | +0.34(+0.58%) |
Feb 23, 2024 | 58.91 | 59.06 | 58.54 | 58.68 | 84,967 | -0.03(-0.05%) |
Feb 22, 2024 | 58.90 | 58.92 | 58.47 | 58.71 | 120,789 | +1.03(+1.79%) |
Feb 21, 2024 | 57.51 | 57.75 | 57.32 | 57.68 | 72,605 | -0.51(-0.88%) |
Feb 20, 2024 | 58.50 | 58.55 | 57.78 | 58.19 | 84,557 | -0.53(-0.90%) |
Feb 16, 2024 | 59.09 | 59.22 | 58.66 | 58.72 | 88,041 | -0.36(-0.61%) |
Feb 15, 2024 | 58.94 | 59.18 | 58.83 | 59.08 | 73,628 | +0.37(+0.63%) |
Feb 14, 2024 | 58.13 | 58.71 | 58.05 | 58.71 | 142,337 | +0.98(+1.70%) |
Feb 13, 2024 | 57.85 | 58.16 | 57.25 | 57.73 | 150,079 | -1.55(-2.61%) |
Feb 12, 2024 | 59.26 | 59.77 | 59.16 | 59.28 | 134,251 | +0.05(+0.08%) |
Feb 09, 2024 | 58.81 | 59.38 | 58.81 | 59.23 | 109,654 | +0.74(+1.27%) |
Feb 08, 2024 | 58.14 | 58.58 | 58.05 | 58.49 | 150,229 | +0.45(+0.78%) |
Feb 07, 2024 | 57.91 | 58.15 | 57.63 | 58.04 | 81,702 | +0.48(+0.83%) |
Feb 06, 2024 | 57.24 | 57.56 | 57.14 | 57.56 | 88,463 | +0.56(+0.98%) |
Feb 05, 2024 | 57.22 | 57.24 | 56.64 | 57.00 | 77,649 | -0.54(-0.94%) |
Feb 02, 2024 | 57.44 | 57.63 | 57.07 | 57.54 | 217,683 | -0.21(-0.36%) |