Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 55.50 | 56.17 | 55.39 | 55.90 | 537,360 | +0.40(+0.72%) |
Apr 19, 2024 | 54.37 | 56.19 | 54.28 | 55.50 | 423,493 | +1.13(+2.08%) |
Apr 18, 2024 | 54.11 | 55.12 | 53.82 | 54.37 | 574,254 | +0.37(+0.69%) |
Apr 17, 2024 | 51.61 | 54.11 | 51.12 | 54.00 | 737,220 | +2.87(+5.61%) |
Apr 16, 2024 | 51.78 | 51.95 | 50.74 | 51.13 | 536,097 | -0.65(-1.26%) |
Apr 15, 2024 | 53.51 | 54.10 | 51.71 | 51.78 | 456,353 | -1.57(-2.94%) |
Apr 12, 2024 | 54.30 | 54.80 | 52.94 | 53.35 | 675,162 | -0.76(-1.40%) |
Apr 11, 2024 | 54.36 | 54.44 | 53.68 | 54.11 | 512,687 | -0.42(-0.77%) |
Apr 10, 2024 | 56.65 | 56.77 | 54.10 | 54.53 | 684,846 | -2.13(-3.76%) |
Apr 09, 2024 | 57.76 | 57.76 | 56.60 | 56.66 | 479,755 | -0.96(-1.67%) |
Apr 08, 2024 | 58.07 | 58.34 | 57.30 | 57.62 | 325,659 | -0.49(-0.84%) |
Apr 05, 2024 | 58.99 | 59.07 | 58.04 | 58.11 | 253,928 | -0.88(-1.49%) |
Apr 04, 2024 | 59.75 | 60.00 | 58.66 | 58.99 | 286,409 | -0.75(-1.26%) |
Apr 03, 2024 | 60.25 | 60.44 | 59.57 | 59.74 | 342,629 | -0.39(-0.65%) |
Apr 02, 2024 | 60.21 | 60.38 | 59.76 | 60.13 | 163,299 | +0.14(+0.23%) |
Apr 01, 2024 | 60.16 | 60.61 | 59.84 | 59.99 | 206,859 | -0.30(-0.50%) |
Mar 28, 2024 | 60.00 | 60.54 | 60.23 | 60.29 | 254,954 | +0.14(+0.23%) |
Mar 27, 2024 | 60.51 | 60.86 | 59.80 | 60.15 | 358,562 | -0.37(-0.61%) |
Mar 26, 2024 | 61.15 | 61.20 | 60.48 | 60.52 | 197,065 | -0.54(-0.88%) |
Mar 25, 2024 | 62.48 | 62.55 | 60.69 | 61.06 | 236,392 | -0.68(-1.10%) |
Mar 22, 2024 | 61.98 | 62.20 | 61.73 | 61.74 | 146,892 | -0.61(-0.98%) |
Mar 21, 2024 | 61.86 | 62.35 | 61.51 | 62.35 | 156,440 | +0.62(+1.00%) |
Mar 20, 2024 | 61.39 | 61.80 | 61.11 | 61.73 | 306,615 | +0.22(+0.36%) |
Mar 19, 2024 | 61.28 | 61.94 | 61.02 | 61.51 | 164,356 | +0.12(+0.20%) |
Mar 18, 2024 | 61.05 | 61.49 | 61.05 | 61.39 | 177,505 | +0.38(+0.62%) |
Mar 15, 2024 | 60.64 | 61.67 | 60.62 | 61.01 | 243,119 | +0.37(+0.61%) |
Mar 14, 2024 | 62.81 | 62.81 | 60.35 | 60.64 | 373,796 | -1.84(-2.94%) |
Mar 13, 2024 | 63.00 | 63.66 | 62.08 | 62.48 | 235,316 | -0.41(-0.65%) |
Mar 12, 2024 | 63.03 | 63.12 | 62.45 | 62.89 | 387,715 | -0.24(-0.38%) |
Mar 11, 2024 | 62.25 | 63.55 | 62.23 | 63.13 | 141,737 | -0.01(-0.02%) |
Mar 08, 2024 | 63.61 | 63.61 | 62.73 | 63.14 | 224,717 | -0.36(-0.57%) |
Mar 07, 2024 | 64.06 | 64.42 | 62.90 | 63.50 | 356,543 | -0.69(-1.07%) |
Mar 06, 2024 | 62.73 | 64.89 | 62.67 | 64.19 | 571,882 | +1.73(+2.77%) |
Mar 05, 2024 | 61.38 | 63.10 | 61.37 | 62.46 | 317,540 | +0.92(+1.49%) |
Mar 04, 2024 | 60.27 | 61.86 | 60.27 | 61.54 | 189,949 | -0.26(-0.42%) |
Mar 01, 2024 | 61.50 | 62.06 | 61.45 | 61.80 | 172,861 | +0.42(+0.68%) |
Feb 29, 2024 | 60.44 | 61.42 | 60.44 | 61.38 | 121,911 | +1.25(+2.08%) |
Feb 28, 2024 | 61.26 | 61.73 | 60.10 | 60.13 | 232,813 | -1.41(-2.29%) |
Feb 27, 2024 | 60.00 | 61.56 | 59.59 | 61.54 | 216,603 | +0.95(+1.57%) |
Feb 26, 2024 | 61.08 | 61.68 | 60.59 | 60.59 | 235,486 | -0.48(-0.79%) |
Feb 23, 2024 | 61.80 | 62.06 | 61.06 | 61.07 | 246,283 | -1.04(-1.67%) |
Feb 22, 2024 | 62.80 | 62.90 | 61.79 | 62.11 | 278,245 | -0.67(-1.07%) |
Feb 21, 2024 | 62.40 | 63.41 | 62.40 | 62.78 | 378,737 | -0.42(-0.66%) |
Feb 20, 2024 | 62.00 | 63.20 | 61.55 | 63.20 | 466,734 | +0.67(+1.07%) |
Feb 16, 2024 | 62.01 | 62.78 | 62.00 | 62.53 | 326,380 | +0.37(+0.60%) |
Feb 15, 2024 | 61.49 | 62.82 | 61.17 | 62.16 | 381,913 | +1.01(+1.65%) |
Feb 14, 2024 | 60.19 | 61.24 | 59.12 | 61.15 | 409,751 | +0.64(+1.06%) |
Feb 13, 2024 | 61.06 | 62.02 | 60.51 | 60.51 | 489,870 | -0.65(-1.06%) |
Feb 12, 2024 | 60.47 | 61.45 | 60.22 | 61.16 | 275,186 | +0.40(+0.66%) |
Feb 09, 2024 | 60.90 | 61.18 | 59.97 | 60.76 | 307,573 | +0.11(+0.18%) |
Feb 08, 2024 | 59.96 | 60.97 | 59.67 | 60.65 | 4,798,792 | +0.43(+0.71%) |
Feb 07, 2024 | 60.01 | 60.89 | 59.86 | 60.22 | 436,999 | +0.44(+0.74%) |
Feb 06, 2024 | 60.12 | 60.49 | 59.47 | 59.78 | 447,873 | -0.53(-0.88%) |
Feb 05, 2024 | 59.52 | 60.84 | 59.51 | 60.31 | 863,409 | +0.89(+1.49%) |
Feb 02, 2024 | 58.87 | 59.86 | 58.48 | 59.42 | 518,549 | +0.67(+1.14%) |