Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 57.00 | 57.00 | 56.88 | 56.91 | 247,848 | +0.06(+0.11%) |
Apr 18, 2024 | 56.90 | 56.90 | 56.79 | 56.85 | 157,968 | -0.08(-0.14%) |
Apr 17, 2024 | 56.76 | 56.97 | 56.74 | 56.93 | 200,155 | +0.12(+0.21%) |
Apr 16, 2024 | 56.82 | 56.85 | 56.70 | 56.81 | 387,280 | -0.03(-0.05%) |
Apr 15, 2024 | 56.85 | 56.86 | 56.72 | 56.84 | 148,210 | -0.07(-0.12%) |
Apr 12, 2024 | 56.87 | 56.97 | 56.84 | 56.91 | 196,365 | +0.21(+0.37%) |
Apr 11, 2024 | 56.65 | 56.81 | 56.62 | 56.70 | 234,886 | -0.06(-0.11%) |
Apr 10, 2024 | 56.75 | 56.78 | 56.65 | 56.76 | 267,413 | -0.27(-0.47%) |
Apr 09, 2024 | 56.96 | 57.05 | 56.95 | 57.03 | 246,556 | +0.20(+0.35%) |
Apr 08, 2024 | 56.82 | 56.88 | 56.75 | 56.83 | 191,658 | +0.02(+0.04%) |
Apr 05, 2024 | 56.85 | 56.94 | 56.79 | 56.81 | 201,956 | -0.21(-0.37%) |
Apr 04, 2024 | 56.97 | 57.02 | 56.91 | 57.02 | 232,440 | +0.10(+0.18%) |
Apr 03, 2024 | 56.82 | 56.95 | 56.78 | 56.92 | 314,846 | -0.06(-0.11%) |
Apr 02, 2024 | 57.15 | 57.15 | 56.94 | 56.98 | 303,113 | -0.26(-0.45%) |
Apr 01, 2024 | 57.28 | 57.28 | 57.14 | 57.24 | 354,613 | -0.17(-0.30%) |
Mar 28, 2024 | 57.37 | 57.41 | 57.30 | 57.41 | 185,080 | +0.06(+0.10%) |
Mar 27, 2024 | 57.34 | 57.40 | 57.29 | 57.35 | 246,072 | -0.05(-0.09%) |
Mar 26, 2024 | 57.49 | 57.49 | 57.37 | 57.40 | 190,188 | -0.09(-0.16%) |
Mar 25, 2024 | 57.59 | 57.59 | 57.47 | 57.49 | 338,246 | -0.08(-0.14%) |
Mar 22, 2024 | 57.62 | 57.62 | 57.54 | 57.57 | 199,770 | +0.08(+0.14%) |
Mar 21, 2024 | 57.57 | 57.59 | 57.49 | 57.49 | 183,360 | -0.06(-0.10%) |
Mar 20, 2024 | 57.59 | 57.62 | 57.45 | 57.55 | 152,558 | -0.04(-0.07%) |
Mar 19, 2024 | 57.63 | 57.63 | 57.56 | 57.59 | 227,484 | +0.07(+0.12%) |
Mar 18, 2024 | 57.67 | 57.67 | 57.47 | 57.52 | 227,264 | -0.06(-0.10%) |
Mar 15, 2024 | 57.61 | 57.61 | 57.53 | 57.58 | 304,031 | +0.00(+0.00%) |
Mar 14, 2024 | 57.70 | 57.70 | 57.52 | 57.58 | 169,595 | -0.14(-0.24%) |
Mar 13, 2024 | 57.75 | 57.77 | 57.71 | 57.72 | 163,455 | +0.06(+0.10%) |
Mar 12, 2024 | 57.71 | 57.75 | 57.65 | 57.66 | 171,074 | -0.06(-0.10%) |
Mar 11, 2024 | 57.75 | 57.78 | 57.72 | 57.72 | 151,649 | +0.02(+0.03%) |
Mar 08, 2024 | 57.73 | 57.77 | 57.70 | 57.70 | 256,477 | -0.07(-0.12%) |
Mar 07, 2024 | 57.70 | 57.77 | 57.69 | 57.77 | 270,613 | +0.11(+0.19%) |
Mar 06, 2024 | 57.64 | 57.71 | 57.61 | 57.66 | 194,799 | +0.04(+0.07%) |
Mar 05, 2024 | 57.58 | 57.69 | 57.55 | 57.62 | 230,002 | +0.10(+0.17%) |
Mar 04, 2024 | 57.47 | 57.54 | 57.46 | 57.52 | 173,727 | -0.09(-0.16%) |
Mar 01, 2024 | 57.54 | 57.63 | 57.43 | 57.61 | 154,296 | +0.04(+0.08%) |
Feb 29, 2024 | 57.58 | 57.59 | 57.53 | 57.57 | 269,029 | +0.01(+0.02%) |
Feb 28, 2024 | 57.49 | 57.56 | 57.41 | 57.56 | 132,523 | +0.12(+0.21%) |
Feb 27, 2024 | 57.52 | 57.52 | 57.36 | 57.44 | 148,751 | -0.01(-0.02%) |
Feb 26, 2024 | 57.54 | 57.54 | 57.41 | 57.45 | 159,411 | -0.03(-0.05%) |
Feb 23, 2024 | 57.46 | 57.55 | 57.45 | 57.48 | 215,133 | +0.03(+0.05%) |
Feb 22, 2024 | 57.44 | 57.49 | 57.37 | 57.45 | 133,861 | -0.01(-0.02%) |
Feb 21, 2024 | 57.48 | 57.49 | 57.39 | 57.46 | 115,834 | -0.02(-0.03%) |
Feb 20, 2024 | 57.43 | 57.48 | 57.39 | 57.48 | 201,103 | +0.07(+0.12%) |
Feb 16, 2024 | 57.35 | 57.41 | 57.29 | 57.41 | 169,107 | -0.02(-0.03%) |
Feb 15, 2024 | 57.30 | 57.43 | 57.26 | 57.43 | 298,614 | +0.16(+0.28%) |
Feb 14, 2024 | 57.10 | 57.35 | 57.04 | 57.27 | 130,990 | +0.11(+0.19%) |
Feb 13, 2024 | 57.17 | 57.17 | 57.08 | 57.16 | 184,349 | -0.25(-0.43%) |
Feb 12, 2024 | 57.41 | 57.46 | 57.37 | 57.41 | 134,613 | +0.08(+0.14%) |
Feb 09, 2024 | 57.30 | 57.35 | 57.25 | 57.33 | 120,056 | +0.03(+0.05%) |
Feb 08, 2024 | 57.28 | 57.31 | 57.22 | 57.30 | 173,895 | +0.06(+0.10%) |
Feb 07, 2024 | 57.26 | 57.37 | 57.24 | 57.24 | 231,470 | -0.04(-0.07%) |
Feb 06, 2024 | 57.20 | 57.41 | 57.15 | 57.28 | 117,137 | +0.07(+0.12%) |
Feb 05, 2024 | 57.31 | 57.35 | 57.15 | 57.21 | 273,005 | -0.27(-0.47%) |
Feb 02, 2024 | 57.49 | 57.51 | 57.33 | 57.48 | 209,087 | -0.26(-0.45%) |