Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.25 | 56.25 | 55.65 | 55.65 | 4,303 | -2.00(-3.46%) |
Apr 29, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 10 | +0.87(+1.53%) |
Apr 26, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 436 | +0.14(+0.24%) |
Apr 25, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 185 | -0.24(-0.43%) |
Apr 24, 2024 | 58.10 | 58.10 | 56.25 | 56.89 | 1,863 | +0.47(+0.83%) |
Apr 23, 2024 | 56.27 | 56.68 | 56.27 | 56.42 | 823 | +0.37(+0.66%) |
Apr 22, 2024 | 56.05 | 56.05 | 55.98 | 56.05 | 1,796 | +0.37(+0.66%) |
Apr 19, 2024 | 55.73 | 55.91 | 55.68 | 55.68 | 2,547 | +1.17(+2.14%) |
Apr 18, 2024 | 54.44 | 54.78 | 54.41 | 54.51 | 2,124 | +0.63(+1.18%) |
Apr 17, 2024 | 53.64 | 53.88 | 53.64 | 53.88 | 642 | +0.98(+1.86%) |
Apr 16, 2024 | 52.80 | 52.90 | 52.64 | 52.90 | 4,391 | -0.60(-1.13%) |
Apr 15, 2024 | 54.48 | 54.48 | 53.50 | 53.50 | 5,610 | -1.28(-2.33%) |
Apr 12, 2024 | 55.43 | 55.45 | 54.78 | 54.78 | 4,148 | -1.02(-1.84%) |
Apr 11, 2024 | 55.60 | 55.80 | 55.21 | 55.80 | 1,631 | -1.52(-2.65%) |
Apr 10, 2024 | 57.90 | 57.90 | 57.32 | 57.32 | 1,399 | -0.80(-1.38%) |
Apr 09, 2024 | 58.80 | 58.80 | 56.20 | 58.13 | 2,820 | -0.77(-1.30%) |
Apr 08, 2024 | 59.29 | 59.29 | 58.89 | 58.89 | 708 | -0.26(-0.44%) |
Apr 05, 2024 | 58.66 | 59.30 | 58.66 | 59.15 | 4,073 | -0.27(-0.46%) |
Apr 04, 2024 | 60.35 | 60.35 | 59.42 | 59.42 | 2,272 | -0.31(-0.53%) |
Apr 03, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 298 | +0.68(+1.15%) |
Apr 02, 2024 | 58.88 | 59.06 | 58.88 | 59.06 | 910 | +0.63(+1.08%) |
Apr 01, 2024 | 58.36 | 58.65 | 58.36 | 58.42 | 3,228 | +0.07(+0.11%) |
Mar 28, 2024 | 58.37 | 58.37 | 58.36 | 58.36 | 561 | +0.88(+1.52%) |
Mar 27, 2024 | 57.52 | 57.52 | 57.48 | 57.48 | 520 | +0.27(+0.46%) |
Mar 26, 2024 | 57.27 | 57.27 | 57.22 | 57.22 | 533 | -0.10(-0.18%) |
Mar 25, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 225 | -0.34(-0.59%) |
Mar 22, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 404 | -0.50(-0.86%) |
Mar 21, 2024 | 58.17 | 58.17 | 58.04 | 58.16 | 3,527 | +0.33(+0.57%) |
Mar 20, 2024 | 57.50 | 57.98 | 57.50 | 57.83 | 3,390 | +0.41(+0.71%) |
Mar 19, 2024 | 57.46 | 57.46 | 57.42 | 57.42 | 636 | +0.76(+1.35%) |
Mar 18, 2024 | 56.47 | 56.66 | 56.41 | 56.66 | 955 | +0.20(+0.35%) |
Mar 15, 2024 | 55.62 | 56.46 | 53.79 | 56.46 | 3,006 | +0.84(+1.51%) |
Mar 14, 2024 | 56.60 | 56.60 | 55.62 | 55.62 | 1,346 | -1.29(-2.26%) |
Mar 13, 2024 | 59.24 | 59.24 | 56.91 | 56.91 | 1,291 | -0.05(-0.09%) |
Mar 12, 2024 | 57.11 | 58.81 | 56.77 | 56.96 | 3,326 | +0.26(+0.45%) |
Mar 11, 2024 | 56.25 | 56.70 | 56.19 | 56.70 | 5,355 | +0.22(+0.40%) |
Mar 08, 2024 | 62.81 | 62.81 | 56.48 | 56.48 | 2,598 | -0.58(-1.02%) |
Mar 07, 2024 | 57.62 | 57.62 | 57.06 | 57.06 | 2,251 | -0.31(-0.53%) |
Mar 06, 2024 | 57.23 | 57.62 | 57.23 | 57.37 | 1,408 | +1.04(+1.85%) |
Mar 05, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 135 | +0.53(+0.95%) |
Mar 04, 2024 | 57.57 | 57.57 | 55.80 | 55.80 | 2,435 | -0.11(-0.19%) |
Mar 01, 2024 | 58.52 | 58.52 | 55.48 | 55.90 | 4,924 | +1.06(+1.93%) |
Feb 29, 2024 | 54.84 | 54.85 | 54.68 | 54.85 | 536 | +0.41(+0.76%) |
Feb 28, 2024 | 55.45 | 55.45 | 54.43 | 54.43 | 1,892 | -0.78(-1.41%) |
Feb 27, 2024 | 55.48 | 55.52 | 55.21 | 55.21 | 1,524 | +0.13(+0.24%) |
Feb 26, 2024 | 55.66 | 55.66 | 55.08 | 55.08 | 1,837 | -0.60(-1.08%) |
Feb 23, 2024 | 55.68 | 55.97 | 55.68 | 55.68 | 1,037 | +0.22(+0.39%) |
Feb 22, 2024 | 55.21 | 55.46 | 55.21 | 55.46 | 411 | +0.73(+1.33%) |
Feb 21, 2024 | 54.81 | 54.81 | 54.74 | 54.74 | 1,123 | +0.44(+0.81%) |
Feb 20, 2024 | 52.33 | 54.30 | 52.33 | 54.30 | 708 | +0.68(+1.27%) |
Feb 16, 2024 | 53.80 | 53.80 | 53.62 | 53.62 | 2,972 | +0.56(+1.05%) |
Feb 15, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 195 | +1.53(+2.97%) |
Feb 14, 2024 | 51.50 | 51.53 | 51.50 | 51.53 | 369 | +0.25(+0.49%) |
Feb 13, 2024 | 51.65 | 51.65 | 51.28 | 51.28 | 261 | -0.79(-1.51%) |
Feb 12, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 54 | +0.85(+1.66%) |
Feb 09, 2024 | 52.73 | 52.73 | 51.09 | 51.22 | 600 | +0.01(+0.02%) |
Feb 08, 2024 | 50.97 | 51.21 | 50.74 | 51.21 | 2,081 | +0.25(+0.48%) |
Feb 07, 2024 | 51.00 | 51.00 | 50.96 | 50.96 | 1,015 | +0.18(+0.35%) |
Feb 06, 2024 | 51.28 | 51.28 | 50.78 | 50.78 | 559 | -0.56(-1.10%) |
Feb 05, 2024 | 51.60 | 51.60 | 51.34 | 51.34 | 807 | -0.22(-0.42%) |
Feb 02, 2024 | 51.68 | 51.68 | 51.56 | 51.56 | 581 | -0.41(-0.80%) |