Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 56.51 | 57.08 | 56.10 | 56.12 | 10,211 | -0.28(-0.50%) |
Apr 17, 2024 | 57.45 | 57.45 | 56.40 | 56.40 | 9,997 | -0.64(-1.12%) |
Apr 16, 2024 | 56.62 | 57.24 | 56.62 | 57.04 | 6,414 | -0.17(-0.30%) |
Apr 15, 2024 | 58.09 | 58.17 | 57.01 | 57.21 | 15,301 | -0.49(-0.85%) |
Apr 12, 2024 | 58.30 | 58.30 | 57.54 | 57.70 | 12,452 | -1.03(-1.75%) |
Apr 11, 2024 | 58.47 | 58.85 | 58.28 | 58.73 | 6,929 | +0.35(+0.60%) |
Apr 10, 2024 | 58.35 | 58.72 | 58.06 | 58.38 | 8,961 | -1.45(-2.42%) |
Apr 09, 2024 | 59.50 | 59.83 | 59.49 | 59.83 | 9,214 | +0.28(+0.47%) |
Apr 08, 2024 | 59.85 | 59.85 | 59.55 | 59.55 | 6,810 | +0.00(+0.00%) |
Apr 05, 2024 | 59.09 | 59.55 | 59.09 | 59.55 | 4,831 | +0.61(+1.03%) |
Apr 04, 2024 | 60.05 | 60.31 | 58.94 | 58.94 | 8,169 | -0.52(-0.87%) |
Apr 03, 2024 | 58.99 | 59.51 | 58.99 | 59.46 | 10,037 | +0.42(+0.71%) |
Apr 02, 2024 | 59.03 | 59.04 | 58.77 | 59.04 | 5,054 | -1.00(-1.67%) |
Apr 01, 2024 | 60.71 | 60.71 | 59.89 | 60.04 | 14,392 | -0.44(-0.73%) |
Mar 28, 2024 | 60.30 | 60.88 | 60.30 | 60.48 | 5,933 | +0.18(+0.30%) |
Mar 27, 2024 | 59.83 | 60.30 | 59.83 | 60.30 | 3,206 | +1.20(+2.03%) |
Mar 26, 2024 | 59.41 | 59.48 | 59.03 | 59.10 | 6,686 | -0.05(-0.08%) |
Mar 25, 2024 | 59.40 | 59.91 | 59.15 | 59.15 | 12,874 | -0.39(-0.66%) |
Mar 22, 2024 | 60.03 | 60.03 | 59.54 | 59.54 | 4,539 | -0.66(-1.10%) |
Mar 21, 2024 | 59.72 | 60.44 | 59.72 | 60.20 | 5,181 | +0.64(+1.07%) |
Mar 20, 2024 | 58.43 | 59.63 | 58.38 | 59.56 | 21,622 | +0.96(+1.64%) |
Mar 19, 2024 | 58.09 | 58.71 | 58.00 | 58.60 | 52,022 | +0.65(+1.12%) |
Mar 18, 2024 | 58.00 | 58.23 | 57.73 | 57.95 | 15,825 | +0.22(+0.38%) |
Mar 15, 2024 | 57.58 | 57.76 | 57.46 | 57.73 | 4,770 | -0.07(-0.12%) |
Mar 14, 2024 | 58.63 | 58.63 | 57.41 | 57.80 | 9,274 | -0.97(-1.65%) |
Mar 13, 2024 | 58.83 | 59.11 | 58.77 | 58.77 | 10,798 | -0.17(-0.29%) |
Mar 12, 2024 | 58.91 | 58.94 | 58.58 | 58.94 | 4,053 | -0.11(-0.19%) |
Mar 11, 2024 | 59.03 | 59.09 | 58.93 | 59.05 | 4,139 | -0.28(-0.47%) |
Mar 08, 2024 | 60.26 | 60.51 | 59.32 | 59.33 | 9,682 | -0.52(-0.87%) |
Mar 07, 2024 | 59.52 | 59.99 | 59.36 | 59.85 | 11,315 | +0.84(+1.43%) |
Mar 06, 2024 | 58.97 | 59.18 | 58.61 | 59.01 | 5,228 | +0.42(+0.71%) |
Mar 05, 2024 | 59.28 | 59.28 | 58.36 | 58.59 | 21,764 | -0.97(-1.63%) |
Mar 04, 2024 | 59.86 | 59.97 | 59.49 | 59.56 | 13,862 | -0.41(-0.68%) |
Mar 01, 2024 | 59.27 | 59.98 | 59.27 | 59.97 | 17,743 | +0.57(+0.96%) |
Feb 29, 2024 | 59.38 | 59.55 | 59.02 | 59.40 | 5,706 | +0.44(+0.75%) |
Feb 28, 2024 | 59.50 | 59.50 | 58.79 | 58.96 | 6,735 | -0.65(-1.09%) |
Feb 27, 2024 | 59.33 | 59.75 | 59.33 | 59.61 | 17,445 | +0.65(+1.10%) |
Feb 26, 2024 | 58.44 | 59.12 | 58.43 | 58.96 | 6,827 | +0.41(+0.71%) |
Feb 23, 2024 | 58.18 | 58.55 | 57.99 | 58.55 | 3,936 | +0.64(+1.11%) |
Feb 22, 2024 | 58.04 | 58.04 | 57.55 | 57.91 | 7,578 | +0.22(+0.38%) |
Feb 21, 2024 | 57.49 | 57.70 | 57.41 | 57.69 | 5,491 | -0.28(-0.48%) |
Feb 20, 2024 | 58.58 | 58.58 | 57.91 | 57.97 | 7,092 | -1.01(-1.71%) |
Feb 16, 2024 | 59.38 | 59.60 | 58.96 | 58.98 | 5,603 | -0.93(-1.55%) |
Feb 15, 2024 | 58.99 | 60.01 | 58.99 | 59.91 | 35,889 | +1.26(+2.15%) |
Feb 14, 2024 | 58.24 | 58.72 | 57.99 | 58.65 | 10,610 | +1.24(+2.16%) |
Feb 13, 2024 | 57.86 | 58.41 | 57.14 | 57.41 | 17,436 | -2.36(-3.95%) |
Feb 12, 2024 | 58.94 | 60.01 | 58.85 | 59.77 | 10,427 | +1.07(+1.82%) |
Feb 09, 2024 | 57.92 | 58.84 | 57.92 | 58.70 | 13,591 | +1.00(+1.73%) |
Feb 08, 2024 | 56.79 | 57.82 | 56.70 | 57.70 | 15,639 | +0.77(+1.35%) |
Feb 07, 2024 | 57.17 | 57.17 | 56.61 | 56.93 | 24,645 | -0.03(-0.05%) |
Feb 06, 2024 | 56.33 | 57.00 | 56.33 | 56.96 | 68,874 | +0.32(+0.56%) |
Feb 05, 2024 | 56.98 | 56.98 | 56.30 | 56.64 | 9,067 | -0.74(-1.29%) |
Feb 02, 2024 | 57.41 | 57.67 | 56.74 | 57.38 | 14,851 | -0.12(-0.21%) |