Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 57.68 | 57.68 | 57.63 | 57.63 | 1,581,860 | -0.05(-0.09%) |
Apr 17, 2024 | 57.65 | 57.70 | 57.64 | 57.68 | 2,194,326 | +0.05(+0.09%) |
Apr 16, 2024 | 57.62 | 57.65 | 57.59 | 57.63 | 1,639,409 | -0.02(-0.03%) |
Apr 15, 2024 | 57.61 | 57.66 | 57.58 | 57.65 | 1,531,685 | -0.04(-0.07%) |
Apr 12, 2024 | 57.69 | 57.72 | 57.67 | 57.69 | 1,351,132 | +0.07(+0.12%) |
Apr 11, 2024 | 57.64 | 57.65 | 57.60 | 57.62 | 9,079,542 | +0.04(+0.07%) |
Apr 10, 2024 | 57.63 | 57.64 | 57.56 | 57.58 | 10,611,562 | -0.24(-0.42%) |
Apr 09, 2024 | 57.80 | 57.84 | 57.80 | 57.82 | 1,686,222 | +0.05(+0.09%) |
Apr 08, 2024 | 57.79 | 57.80 | 57.76 | 57.77 | 1,615,160 | -0.03(-0.05%) |
Apr 05, 2024 | 57.83 | 57.87 | 57.79 | 57.80 | 1,879,510 | -0.10(-0.17%) |
Apr 04, 2024 | 57.87 | 57.91 | 57.84 | 57.90 | 2,090,115 | +0.06(+0.10%) |
Apr 03, 2024 | 57.77 | 57.84 | 57.76 | 57.84 | 2,761,759 | +0.03(+0.05%) |
Apr 02, 2024 | 57.78 | 57.81 | 57.77 | 57.81 | 2,036,360 | +0.03(+0.05%) |
Apr 01, 2024 | 57.92 | 57.92 | 57.77 | 57.78 | 3,301,375 | -0.09(-0.15%) |
Mar 28, 2024 | 57.88 | 57.86 | 57.86 | 57.87 | 1,847,138 | -0.05(-0.09%) |
Mar 27, 2024 | 57.91 | 57.94 | 57.91 | 57.92 | 2,867,870 | +0.06(+0.10%) |
Mar 26, 2024 | 57.85 | 57.87 | 57.83 | 57.86 | 2,411,040 | +0.00(+0.00%) |
Mar 25, 2024 | 57.87 | 57.88 | 57.84 | 57.86 | 1,735,003 | -0.02(-0.03%) |
Mar 22, 2024 | 57.88 | 57.89 | 57.87 | 57.88 | 2,022,984 | +0.05(+0.09%) |
Mar 21, 2024 | 57.85 | 57.86 | 57.82 | 57.83 | 5,016,358 | +0.00(+0.00%) |
Mar 20, 2024 | 57.76 | 57.84 | 57.75 | 57.83 | 2,106,856 | +0.08(+0.14%) |
Mar 19, 2024 | 57.73 | 57.75 | 57.73 | 57.75 | 2,887,926 | +0.07(+0.12%) |
Mar 18, 2024 | 57.69 | 57.71 | 57.68 | 57.68 | 1,872,423 | -0.01(-0.02%) |
Mar 15, 2024 | 57.70 | 57.71 | 57.69 | 57.69 | 2,055,827 | -0.04(-0.07%) |
Mar 14, 2024 | 57.76 | 57.76 | 57.72 | 57.73 | 2,253,965 | -0.04(-0.07%) |
Mar 13, 2024 | 57.80 | 57.80 | 57.77 | 57.77 | 3,603,048 | -0.02(-0.03%) |
Mar 12, 2024 | 57.83 | 57.83 | 57.78 | 57.79 | 1,649,647 | -0.07(-0.12%) |
Mar 11, 2024 | 57.88 | 57.89 | 57.85 | 57.86 | 1,949,793 | -0.04(-0.07%) |
Mar 08, 2024 | 57.93 | 57.95 | 57.88 | 57.90 | 2,076,696 | +0.03(+0.05%) |
Mar 07, 2024 | 57.86 | 57.87 | 57.83 | 57.87 | 2,031,017 | +0.07(+0.12%) |
Mar 06, 2024 | 57.83 | 57.85 | 57.79 | 57.80 | 2,039,410 | +0.00(+0.00%) |
Mar 05, 2024 | 57.79 | 57.83 | 57.77 | 57.80 | 1,938,501 | +0.06(+0.10%) |
Mar 04, 2024 | 57.76 | 57.78 | 57.73 | 57.74 | 2,682,832 | -0.05(-0.09%) |
Mar 01, 2024 | 57.71 | 57.82 | 57.68 | 57.79 | 2,307,268 | +0.10(+0.18%) |
Feb 29, 2024 | 57.69 | 57.73 | 57.68 | 57.69 | 2,670,202 | +0.02(+0.03%) |
Feb 28, 2024 | 57.64 | 57.67 | 57.63 | 57.67 | 4,889,934 | +0.06(+0.10%) |
Feb 27, 2024 | 57.60 | 57.63 | 57.59 | 57.61 | 4,217,250 | +0.02(+0.03%) |
Feb 26, 2024 | 57.63 | 57.63 | 57.58 | 57.59 | 4,733,724 | -0.03(-0.05%) |
Feb 23, 2024 | 57.60 | 57.65 | 57.60 | 57.62 | 12,204,562 | +0.01(+0.02%) |
Feb 22, 2024 | 57.61 | 57.65 | 57.59 | 57.61 | 5,341,143 | -0.02(-0.03%) |
Feb 21, 2024 | 57.68 | 57.70 | 57.61 | 57.63 | 5,146,249 | -0.05(-0.09%) |
Feb 20, 2024 | 57.69 | 57.71 | 57.67 | 57.68 | 6,757,176 | +0.06(+0.10%) |
Feb 16, 2024 | 57.59 | 57.63 | 57.58 | 57.62 | 2,597,050 | -0.08(-0.14%) |
Feb 15, 2024 | 57.72 | 57.74 | 57.67 | 57.70 | 1,923,671 | +0.05(+0.09%) |
Feb 14, 2024 | 57.60 | 57.67 | 57.59 | 57.65 | 1,960,062 | +0.08(+0.14%) |
Feb 13, 2024 | 57.63 | 57.64 | 57.55 | 57.57 | 2,300,473 | -0.18(-0.31%) |
Feb 12, 2024 | 57.75 | 57.78 | 57.74 | 57.75 | 2,073,173 | +0.01(+0.02%) |
Feb 09, 2024 | 57.72 | 57.75 | 57.72 | 57.74 | 1,474,724 | -0.03(-0.05%) |
Feb 08, 2024 | 57.77 | 57.79 | 57.75 | 57.77 | 1,744,858 | +0.00(+0.00%) |
Feb 07, 2024 | 57.78 | 57.84 | 57.77 | 57.77 | 2,003,918 | -0.02(-0.03%) |
Feb 06, 2024 | 57.73 | 57.81 | 57.72 | 57.79 | 2,248,470 | +0.07(+0.12%) |
Feb 05, 2024 | 57.75 | 57.77 | 57.70 | 57.72 | 27,526,084 | -0.09(-0.15%) |
Feb 02, 2024 | 57.83 | 57.84 | 57.78 | 57.81 | 2,446,890 | -0.19(-0.33%) |