Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.49 | 57.49 | 56.88 | 56.88 | 5,288 | -1.07(-1.85%) |
Apr 29, 2024 | 57.80 | 58.08 | 57.77 | 57.95 | 14,273 | +0.33(+0.58%) |
Apr 26, 2024 | 57.51 | 57.78 | 57.35 | 57.62 | 4,085 | +0.28(+0.49%) |
Apr 25, 2024 | 57.31 | 57.44 | 56.82 | 57.34 | 7,440 | -0.53(-0.92%) |
Apr 24, 2024 | 57.79 | 57.88 | 57.46 | 57.87 | 10,633 | +0.03(+0.05%) |
Apr 23, 2024 | 57.05 | 58.06 | 57.05 | 57.84 | 6,786 | +0.83(+1.46%) |
Apr 22, 2024 | 56.64 | 57.32 | 56.51 | 57.01 | 7,601 | +0.50(+0.88%) |
Apr 19, 2024 | 55.80 | 56.51 | 55.80 | 56.51 | 56,507 | +0.61(+1.08%) |
Apr 18, 2024 | 55.97 | 56.55 | 55.81 | 55.91 | 18,717 | +0.07(+0.13%) |
Apr 17, 2024 | 56.49 | 56.49 | 55.84 | 55.84 | 9,508 | -0.36(-0.65%) |
Apr 16, 2024 | 56.14 | 56.41 | 55.71 | 56.20 | 13,793 | -0.41(-0.72%) |
Apr 15, 2024 | 57.41 | 57.77 | 56.44 | 56.61 | 17,616 | -0.58(-1.02%) |
Apr 12, 2024 | 57.91 | 57.91 | 57.08 | 57.19 | 11,197 | -0.98(-1.68%) |
Apr 11, 2024 | 58.31 | 58.31 | 57.94 | 58.17 | 8,645 | +0.08(+0.13%) |
Apr 10, 2024 | 58.17 | 58.55 | 57.74 | 58.09 | 27,279 | -1.67(-2.80%) |
Apr 09, 2024 | 59.78 | 59.91 | 59.38 | 59.76 | 10,896 | +0.31(+0.53%) |
Apr 08, 2024 | 59.58 | 59.62 | 59.44 | 59.45 | 10,897 | +0.42(+0.71%) |
Apr 05, 2024 | 58.95 | 59.28 | 58.78 | 59.03 | 25,090 | +0.09(+0.15%) |
Apr 04, 2024 | 60.13 | 60.13 | 58.75 | 58.94 | 25,319 | -0.55(-0.93%) |
Apr 03, 2024 | 59.08 | 59.54 | 59.08 | 59.50 | 7,069 | +0.25(+0.42%) |
Apr 02, 2024 | 59.73 | 59.73 | 59.01 | 59.25 | 35,553 | -1.09(-1.81%) |
Apr 01, 2024 | 61.13 | 61.13 | 60.32 | 60.34 | 15,431 | -0.59(-0.96%) |
Mar 28, 2024 | 60.63 | 61.04 | 60.58 | 60.92 | 16,858 | +0.44(+0.72%) |
Mar 27, 2024 | 59.39 | 60.49 | 59.39 | 60.49 | 11,371 | +1.40(+2.38%) |
Mar 26, 2024 | 59.29 | 59.43 | 59.08 | 59.08 | 17,143 | -0.08(-0.14%) |
Mar 25, 2024 | 59.25 | 59.50 | 59.16 | 59.16 | 12,712 | +0.09(+0.15%) |
Mar 22, 2024 | 59.95 | 59.95 | 59.07 | 59.07 | 6,246 | -0.83(-1.38%) |
Mar 21, 2024 | 59.73 | 60.04 | 59.73 | 59.90 | 11,265 | +0.63(+1.07%) |
Mar 20, 2024 | 58.03 | 59.27 | 58.01 | 59.27 | 8,252 | +1.15(+1.97%) |
Mar 19, 2024 | 57.48 | 58.20 | 57.48 | 58.12 | 11,287 | +0.39(+0.67%) |
Mar 18, 2024 | 58.14 | 58.16 | 57.64 | 57.73 | 14,065 | -0.16(-0.27%) |
Mar 15, 2024 | 57.63 | 58.07 | 57.63 | 57.89 | 7,893 | +0.24(+0.42%) |
Mar 14, 2024 | 58.61 | 58.61 | 57.39 | 57.65 | 13,381 | -1.00(-1.70%) |
Mar 13, 2024 | 58.56 | 58.98 | 58.56 | 58.64 | 9,513 | +0.14(+0.24%) |
Mar 12, 2024 | 58.43 | 58.67 | 58.21 | 58.50 | 8,718 | -0.06(-0.11%) |
Mar 11, 2024 | 58.57 | 58.64 | 58.40 | 58.56 | 3,434 | -0.14(-0.24%) |
Mar 08, 2024 | 58.92 | 59.53 | 58.67 | 58.70 | 23,476 | +0.06(+0.10%) |
Mar 07, 2024 | 58.53 | 58.83 | 58.51 | 58.64 | 13,442 | +0.46(+0.79%) |
Mar 06, 2024 | 58.42 | 58.42 | 57.92 | 58.18 | 12,225 | +0.13(+0.22%) |
Mar 05, 2024 | 57.68 | 58.39 | 57.68 | 58.05 | 10,139 | +0.06(+0.11%) |
Mar 04, 2024 | 58.29 | 58.52 | 57.99 | 57.99 | 20,733 | -0.09(-0.16%) |
Mar 01, 2024 | 57.83 | 58.11 | 57.49 | 58.09 | 14,391 | +0.21(+0.37%) |
Feb 29, 2024 | 57.69 | 58.25 | 57.60 | 57.87 | 54,580 | +0.47(+0.82%) |
Feb 28, 2024 | 57.48 | 57.73 | 57.41 | 57.41 | 8,604 | -0.36(-0.62%) |
Feb 27, 2024 | 57.49 | 57.84 | 57.42 | 57.77 | 10,519 | +0.50(+0.87%) |
Feb 26, 2024 | 57.28 | 57.59 | 57.09 | 57.27 | 17,197 | -0.15(-0.26%) |
Feb 23, 2024 | 57.14 | 57.61 | 57.10 | 57.42 | 10,486 | +0.29(+0.50%) |
Feb 22, 2024 | 57.04 | 57.28 | 57.02 | 57.13 | 11,191 | +0.25(+0.44%) |
Feb 21, 2024 | 56.82 | 56.97 | 56.63 | 56.89 | 11,919 | -0.01(-0.02%) |
Feb 20, 2024 | 56.89 | 57.11 | 56.58 | 56.90 | 15,748 | -0.51(-0.88%) |
Feb 16, 2024 | 57.41 | 57.89 | 57.12 | 57.41 | 12,428 | -0.56(-0.97%) |
Feb 15, 2024 | 56.98 | 58.02 | 56.98 | 57.97 | 22,822 | +1.18(+2.07%) |
Feb 14, 2024 | 56.53 | 56.79 | 56.06 | 56.79 | 22,582 | +0.98(+1.76%) |
Feb 13, 2024 | 56.39 | 56.39 | 55.39 | 55.81 | 29,072 | -2.16(-3.72%) |
Feb 12, 2024 | 57.01 | 58.13 | 57.01 | 57.96 | 21,049 | +1.12(+1.97%) |
Feb 09, 2024 | 56.56 | 56.89 | 56.18 | 56.84 | 5,492 | +0.47(+0.83%) |
Feb 08, 2024 | 55.83 | 56.40 | 55.72 | 56.37 | 5,098 | +0.64(+1.14%) |
Feb 07, 2024 | 56.13 | 56.13 | 55.34 | 55.74 | 20,848 | -0.19(-0.33%) |
Feb 06, 2024 | 55.70 | 56.00 | 55.70 | 55.92 | 22,157 | +0.33(+0.59%) |
Feb 05, 2024 | 56.00 | 56.00 | 55.26 | 55.60 | 10,699 | -0.91(-1.61%) |
Feb 02, 2024 | 56.40 | 56.70 | 56.07 | 56.51 | 6,342 | -0.28(-0.49%) |