Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 57.72 | 57.72 | 57.51 | 57.70 | 8,537 | -0.34(-0.59%) |
Apr 23, 2024 | 57.57 | 58.04 | 57.54 | 58.04 | 18,534 | +1.02(+1.79%) |
Apr 22, 2024 | 56.87 | 57.19 | 56.78 | 57.02 | 78,143 | +0.42(+0.74%) |
Apr 19, 2024 | 56.58 | 56.77 | 56.35 | 56.60 | 65,347 | -0.94(-1.63%) |
Apr 18, 2024 | 57.71 | 57.91 | 57.51 | 57.54 | 117,380 | -0.23(-0.40%) |
Apr 17, 2024 | 58.24 | 58.24 | 57.63 | 57.77 | 58,415 | -0.83(-1.42%) |
Apr 16, 2024 | 58.88 | 59.06 | 58.39 | 58.60 | 525,532 | -0.33(-0.56%) |
Apr 15, 2024 | 59.04 | 59.14 | 58.63 | 58.93 | 42,742 | -0.04(-0.07%) |
Apr 12, 2024 | 59.53 | 59.53 | 58.76 | 58.97 | 33,431 | -0.89(-1.49%) |
Apr 11, 2024 | 59.83 | 59.92 | 59.35 | 59.86 | 17,849 | +0.54(+0.91%) |
Apr 10, 2024 | 59.56 | 59.56 | 59.08 | 59.32 | 53,349 | -0.84(-1.40%) |
Apr 09, 2024 | 60.50 | 60.94 | 59.99 | 60.16 | 97,981 | +1.46(+2.49%) |
Apr 08, 2024 | 58.69 | 58.93 | 58.51 | 58.70 | 48,533 | -0.29(-0.49%) |
Apr 05, 2024 | 58.40 | 59.06 | 58.40 | 58.99 | 35,531 | +0.93(+1.60%) |
Apr 04, 2024 | 58.65 | 58.78 | 58.01 | 58.06 | 20,920 | -0.61(-1.03%) |
Apr 03, 2024 | 58.33 | 58.85 | 58.33 | 58.67 | 20,031 | +0.20(+0.34%) |
Apr 02, 2024 | 58.39 | 58.63 | 58.18 | 58.47 | 45,572 | +0.19(+0.33%) |
Apr 01, 2024 | 58.69 | 58.96 | 58.24 | 58.28 | 18,518 | -0.13(-0.22%) |
Mar 28, 2024 | 58.63 | 58.81 | 58.41 | 58.41 | 61,325 | -0.76(-1.28%) |
Mar 27, 2024 | 59.14 | 59.30 | 58.96 | 59.17 | 70,500 | +0.37(+0.63%) |
Mar 26, 2024 | 59.07 | 59.17 | 58.78 | 58.80 | 12,907 | -0.03(-0.05%) |
Mar 25, 2024 | 58.83 | 58.98 | 58.76 | 58.83 | 33,903 | -0.15(-0.25%) |
Mar 22, 2024 | 59.30 | 59.33 | 58.92 | 58.98 | 19,200 | -0.53(-0.89%) |
Mar 21, 2024 | 59.92 | 59.99 | 59.50 | 59.51 | 15,169 | -0.16(-0.27%) |
Mar 20, 2024 | 59.26 | 59.73 | 59.12 | 59.67 | 27,311 | -0.14(-0.23%) |
Mar 19, 2024 | 59.83 | 59.92 | 59.60 | 59.81 | 10,742 | -0.17(-0.28%) |
Mar 18, 2024 | 60.26 | 60.27 | 59.97 | 59.98 | 61,830 | -0.10(-0.17%) |
Mar 15, 2024 | 60.22 | 60.22 | 59.88 | 60.08 | 20,928 | -0.50(-0.83%) |
Mar 14, 2024 | 60.86 | 60.86 | 60.42 | 60.58 | 43,485 | +0.10(+0.17%) |
Mar 13, 2024 | 60.48 | 60.76 | 60.39 | 60.48 | 33,754 | +0.29(+0.48%) |
Mar 12, 2024 | 60.35 | 60.35 | 59.96 | 60.19 | 26,449 | -0.27(-0.45%) |
Mar 11, 2024 | 60.71 | 60.75 | 60.46 | 60.46 | 16,317 | -0.24(-0.40%) |
Mar 08, 2024 | 60.85 | 61.08 | 60.70 | 60.70 | 65,366 | +0.35(+0.58%) |
Mar 07, 2024 | 60.34 | 60.39 | 60.15 | 60.35 | 23,090 | +0.19(+0.32%) |
Mar 06, 2024 | 59.74 | 60.18 | 59.74 | 60.16 | 42,435 | +1.27(+2.16%) |
Mar 05, 2024 | 58.85 | 59.11 | 58.77 | 58.89 | 22,069 | -0.26(-0.44%) |
Mar 04, 2024 | 59.25 | 59.34 | 59.07 | 59.15 | 51,438 | -0.28(-0.47%) |
Mar 01, 2024 | 58.85 | 59.43 | 58.72 | 59.43 | 139,251 | +0.39(+0.66%) |
Feb 29, 2024 | 59.29 | 59.29 | 58.91 | 59.04 | 61,309 | -0.49(-0.82%) |
Feb 28, 2024 | 59.57 | 59.62 | 59.33 | 59.53 | 94,887 | -0.67(-1.11%) |
Feb 27, 2024 | 60.29 | 60.29 | 60.08 | 60.20 | 31,641 | -0.45(-0.74%) |
Feb 26, 2024 | 60.68 | 60.74 | 60.49 | 60.65 | 29,520 | +0.13(+0.21%) |
Feb 23, 2024 | 60.42 | 60.63 | 60.18 | 60.52 | 54,419 | -0.29(-0.48%) |
Feb 22, 2024 | 60.65 | 60.81 | 60.50 | 60.81 | 46,503 | +0.50(+0.83%) |
Feb 21, 2024 | 60.37 | 60.44 | 60.05 | 60.31 | 120,944 | +0.90(+1.51%) |
Feb 20, 2024 | 59.51 | 59.55 | 59.22 | 59.41 | 72,340 | -0.05(-0.08%) |
Feb 16, 2024 | 59.38 | 59.76 | 59.23 | 59.46 | 27,171 | -0.11(-0.18%) |
Feb 15, 2024 | 59.29 | 59.64 | 59.29 | 59.57 | 38,362 | +0.30(+0.51%) |
Feb 14, 2024 | 59.04 | 59.28 | 58.97 | 59.27 | 33,461 | +0.20(+0.34%) |
Feb 13, 2024 | 59.44 | 59.44 | 58.91 | 59.07 | 48,124 | -0.95(-1.58%) |
Feb 12, 2024 | 59.66 | 60.19 | 59.66 | 60.02 | 27,314 | +0.24(+0.40%) |
Feb 09, 2024 | 59.78 | 59.84 | 59.47 | 59.78 | 14,748 | +0.12(+0.20%) |
Feb 08, 2024 | 59.78 | 59.80 | 59.55 | 59.66 | 23,927 | -1.27(-2.08%) |
Feb 07, 2024 | 60.87 | 61.07 | 60.78 | 60.93 | 16,817 | -0.08(-0.13%) |
Feb 06, 2024 | 60.70 | 61.12 | 60.57 | 61.01 | 43,599 | +1.18(+1.97%) |
Feb 05, 2024 | 59.71 | 59.97 | 59.47 | 59.83 | 22,316 | -0.49(-0.81%) |
Feb 02, 2024 | 60.19 | 60.41 | 59.68 | 60.32 | 69,010 | +0.33(+0.55%) |