Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.15 | 58.15 | 57.77 | 57.77 | 31,690 | -0.66(-1.13%) |
Apr 29, 2024 | 58.06 | 58.45 | 58.06 | 58.43 | 37,559 | +0.46(+0.79%) |
Apr 26, 2024 | 58.17 | 58.34 | 57.97 | 57.97 | 27,852 | -0.35(-0.60%) |
Apr 25, 2024 | 58.40 | 58.57 | 57.94 | 58.32 | 44,286 | -0.31(-0.53%) |
Apr 24, 2024 | 57.98 | 58.68 | 57.92 | 58.63 | 39,078 | +0.31(+0.53%) |
Apr 23, 2024 | 58.05 | 58.47 | 58.05 | 58.32 | 39,731 | +0.24(+0.41%) |
Apr 22, 2024 | 57.67 | 58.31 | 57.46 | 58.08 | 57,799 | +0.49(+0.85%) |
Apr 19, 2024 | 56.91 | 57.59 | 56.86 | 57.59 | 42,953 | +0.79(+1.39%) |
Apr 18, 2024 | 56.71 | 56.87 | 56.56 | 56.80 | 33,365 | +0.25(+0.44%) |
Apr 17, 2024 | 56.51 | 56.80 | 56.22 | 56.55 | 71,541 | +0.30(+0.53%) |
Apr 16, 2024 | 56.66 | 56.68 | 56.15 | 56.25 | 35,357 | -0.51(-0.90%) |
Apr 15, 2024 | 57.45 | 57.66 | 56.60 | 56.76 | 67,269 | -0.25(-0.44%) |
Apr 12, 2024 | 57.56 | 57.79 | 56.89 | 57.01 | 93,949 | -0.70(-1.21%) |
Apr 11, 2024 | 58.13 | 58.15 | 57.45 | 57.71 | 37,528 | -0.23(-0.40%) |
Apr 10, 2024 | 58.26 | 58.26 | 57.67 | 57.94 | 40,907 | -1.08(-1.82%) |
Apr 09, 2024 | 58.87 | 59.06 | 58.65 | 59.01 | 36,332 | +0.27(+0.46%) |
Apr 08, 2024 | 58.60 | 58.92 | 58.60 | 58.74 | 34,718 | +0.22(+0.37%) |
Apr 05, 2024 | 58.42 | 58.69 | 58.21 | 58.53 | 44,430 | -0.10(-0.17%) |
Apr 04, 2024 | 59.19 | 59.27 | 58.39 | 58.63 | 35,780 | -0.23(-0.39%) |
Apr 03, 2024 | 58.92 | 59.03 | 58.78 | 58.85 | 131,783 | -0.13(-0.22%) |
Apr 02, 2024 | 58.91 | 59.16 | 58.86 | 58.98 | 69,672 | -0.04(-0.07%) |
Apr 01, 2024 | 59.28 | 59.28 | 58.96 | 59.02 | 41,499 | -0.27(-0.45%) |
Mar 28, 2024 | 59.02 | 59.48 | 59.02 | 59.29 | 38,924 | +0.35(+0.59%) |
Mar 27, 2024 | 58.07 | 58.97 | 58.07 | 58.94 | 44,320 | +1.09(+1.88%) |
Mar 26, 2024 | 58.22 | 58.27 | 57.86 | 57.86 | 48,123 | -0.33(-0.56%) |
Mar 25, 2024 | 58.08 | 58.37 | 58.08 | 58.19 | 30,980 | +0.16(+0.27%) |
Mar 22, 2024 | 58.39 | 58.44 | 58.03 | 58.03 | 27,649 | -0.26(-0.44%) |
Mar 21, 2024 | 58.23 | 58.46 | 58.18 | 58.29 | 49,910 | +0.23(+0.39%) |
Mar 20, 2024 | 57.56 | 58.14 | 57.56 | 58.06 | 49,130 | +0.38(+0.66%) |
Mar 19, 2024 | 57.30 | 57.74 | 57.30 | 57.68 | 127,518 | +0.34(+0.59%) |
Mar 18, 2024 | 57.20 | 57.52 | 56.98 | 57.34 | 66,056 | +0.27(+0.47%) |
Mar 15, 2024 | 56.90 | 57.41 | 56.90 | 57.07 | 73,148 | -0.05(-0.09%) |
Mar 14, 2024 | 57.50 | 57.62 | 56.84 | 57.12 | 58,347 | -0.53(-0.92%) |
Mar 13, 2024 | 57.58 | 57.96 | 57.55 | 57.65 | 55,744 | +0.24(+0.42%) |
Mar 12, 2024 | 57.49 | 57.71 | 57.29 | 57.41 | 65,291 | -0.18(-0.31%) |
Mar 11, 2024 | 57.11 | 57.61 | 57.11 | 57.59 | 39,609 | +0.44(+0.77%) |
Mar 08, 2024 | 57.14 | 57.43 | 57.10 | 57.15 | 54,022 | +0.07(+0.12%) |
Mar 07, 2024 | 57.13 | 57.32 | 56.99 | 57.08 | 64,882 | +0.21(+0.37%) |
Mar 06, 2024 | 56.81 | 56.99 | 56.66 | 56.87 | 164,237 | +0.28(+0.49%) |
Mar 05, 2024 | 56.38 | 57.09 | 56.38 | 56.59 | 37,544 | +0.14(+0.25%) |
Mar 04, 2024 | 55.98 | 56.56 | 55.98 | 56.45 | 68,026 | +0.49(+0.87%) |
Mar 01, 2024 | 55.96 | 56.02 | 55.65 | 55.97 | 72,750 | +0.05(+0.09%) |
Feb 29, 2024 | 56.02 | 56.25 | 55.84 | 55.92 | 53,904 | +0.12(+0.21%) |
Feb 28, 2024 | 55.94 | 56.04 | 55.71 | 55.80 | 69,027 | -0.14(-0.25%) |
Feb 27, 2024 | 55.71 | 55.98 | 55.69 | 55.94 | 205,170 | +0.31(+0.55%) |
Feb 26, 2024 | 56.00 | 56.19 | 55.59 | 55.63 | 67,422 | -0.54(-0.95%) |
Feb 23, 2024 | 55.96 | 56.41 | 55.94 | 56.17 | 65,399 | +0.17(+0.30%) |
Feb 22, 2024 | 55.86 | 56.12 | 55.72 | 56.00 | 331,145 | +0.01(+0.02%) |
Feb 21, 2024 | 55.59 | 56.00 | 55.50 | 55.99 | 67,484 | +0.43(+0.77%) |
Feb 20, 2024 | 55.39 | 55.90 | 55.35 | 55.56 | 43,210 | +0.03(+0.05%) |
Feb 16, 2024 | 55.33 | 55.77 | 55.21 | 55.53 | 174,084 | +0.02(+0.04%) |
Feb 15, 2024 | 54.73 | 55.61 | 54.73 | 55.51 | 72,120 | +0.89(+1.63%) |
Feb 14, 2024 | 54.63 | 54.68 | 54.36 | 54.62 | 58,231 | +0.20(+0.36%) |
Feb 13, 2024 | 54.95 | 55.13 | 54.03 | 54.42 | 74,808 | -0.92(-1.67%) |
Feb 12, 2024 | 54.69 | 55.50 | 54.69 | 55.34 | 66,361 | +0.68(+1.25%) |
Feb 09, 2024 | 54.75 | 54.80 | 54.45 | 54.66 | 57,870 | -0.06(-0.12%) |
Feb 08, 2024 | 54.73 | 54.86 | 54.51 | 54.72 | 108,820 | -0.04(-0.07%) |
Feb 07, 2024 | 55.05 | 55.05 | 54.63 | 54.76 | 100,074 | -0.10(-0.18%) |
Feb 06, 2024 | 54.59 | 54.97 | 54.59 | 54.86 | 64,599 | +0.28(+0.51%) |
Feb 05, 2024 | 54.96 | 54.96 | 54.57 | 54.58 | 290,791 | -0.72(-1.31%) |
Feb 02, 2024 | 55.39 | 55.60 | 54.99 | 55.31 | 45,893 | -0.27(-0.48%) |