Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.30 | 59.31 | 59.29 | 59.30 | 739,957 | +0.01(+0.02%) |
Apr 29, 2024 | 59.28 | 59.30 | 59.28 | 59.29 | 719,339 | +0.01(+0.02%) |
Apr 26, 2024 | 59.28 | 59.29 | 59.27 | 59.28 | 696,896 | +0.01(+0.03%) |
Apr 25, 2024 | 59.27 | 59.27 | 59.25 | 59.27 | 669,539 | +0.01(+0.03%) |
Apr 24, 2024 | 59.26 | 59.27 | 59.25 | 59.25 | 609,326 | -0.01(-0.02%) |
Apr 23, 2024 | 59.25 | 59.26 | 59.24 | 59.26 | 684,704 | +0.02(+0.03%) |
Apr 22, 2024 | 59.22 | 59.24 | 59.21 | 59.24 | 887,383 | +0.03(+0.05%) |
Apr 19, 2024 | 59.21 | 59.22 | 59.21 | 59.21 | 608,665 | +0.00(+0.00%) |
Apr 18, 2024 | 59.23 | 59.23 | 59.19 | 59.21 | 719,457 | +0.03(+0.05%) |
Apr 17, 2024 | 59.18 | 59.19 | 59.18 | 59.18 | 801,104 | +0.01(+0.02%) |
Apr 16, 2024 | 59.18 | 59.19 | 59.17 | 59.17 | 943,701 | -0.00(-0.01%) |
Apr 15, 2024 | 59.16 | 59.19 | 59.16 | 59.18 | 1,554,267 | -0.01(-0.03%) |
Apr 12, 2024 | 59.18 | 59.19 | 59.17 | 59.19 | 1,830,982 | +0.03(+0.05%) |
Apr 11, 2024 | 59.14 | 59.17 | 59.14 | 59.16 | 563,096 | +0.01(+0.02%) |
Apr 10, 2024 | 59.17 | 59.18 | 59.14 | 59.15 | 1,067,809 | -0.04(-0.07%) |
Apr 09, 2024 | 59.17 | 59.19 | 59.17 | 59.19 | 674,267 | +0.04(+0.07%) |
Apr 08, 2024 | 59.16 | 59.18 | 59.15 | 59.15 | 878,592 | +0.00(+0.00%) |
Apr 05, 2024 | 59.17 | 59.17 | 59.15 | 59.15 | 726,715 | -0.01(-0.02%) |
Apr 04, 2024 | 59.15 | 59.17 | 59.15 | 59.16 | 768,921 | +0.02(+0.03%) |
Apr 03, 2024 | 59.13 | 59.15 | 59.13 | 59.14 | 718,591 | +0.02(+0.03%) |
Apr 02, 2024 | 59.13 | 59.14 | 59.11 | 59.12 | 1,032,474 | +0.01(+0.02%) |
Apr 01, 2024 | 59.12 | 59.13 | 59.10 | 59.11 | 1,066,916 | -0.01(-0.02%) |
Mar 28, 2024 | 59.11 | 59.13 | 59.13 | 59.12 | 576,099 | -0.25(-0.42%) |
Mar 27, 2024 | 59.39 | 59.39 | 59.39 | 59.37 | 1,121,884 | +0.05(+0.08%) |
Mar 26, 2024 | 59.33 | 59.34 | 59.32 | 59.32 | 947,466 | -0.01(-0.02%) |
Mar 25, 2024 | 59.35 | 59.35 | 59.33 | 59.33 | 520,104 | +0.00(+0.00%) |
Mar 22, 2024 | 59.32 | 59.34 | 59.32 | 59.33 | 508,271 | +0.02(+0.03%) |
Mar 21, 2024 | 59.30 | 59.32 | 59.30 | 59.31 | 624,277 | +0.03(+0.05%) |
Mar 20, 2024 | 59.27 | 59.29 | 59.27 | 59.28 | 630,939 | +0.01(+0.02%) |
Mar 19, 2024 | 59.25 | 59.28 | 59.25 | 59.27 | 498,444 | +0.03(+0.05%) |
Mar 18, 2024 | 59.24 | 59.26 | 59.24 | 59.24 | 702,447 | +0.01(+0.02%) |
Mar 15, 2024 | 59.22 | 59.26 | 59.22 | 59.23 | 998,531 | +0.00(+0.00%) |
Mar 14, 2024 | 59.24 | 59.24 | 59.23 | 59.23 | 962,152 | +0.01(+0.02%) |
Mar 13, 2024 | 59.23 | 59.24 | 59.22 | 59.22 | 1,389,079 | +0.01(+0.02%) |
Mar 12, 2024 | 59.23 | 59.24 | 59.21 | 59.21 | 467,520 | -0.03(-0.05%) |
Mar 11, 2024 | 59.26 | 59.26 | 59.23 | 59.24 | 840,337 | +0.01(+0.02%) |
Mar 08, 2024 | 59.22 | 59.24 | 59.22 | 59.23 | 1,188,688 | +0.01(+0.02%) |
Mar 07, 2024 | 59.20 | 59.22 | 59.19 | 59.22 | 766,415 | +0.04(+0.07%) |
Mar 06, 2024 | 59.18 | 59.19 | 59.17 | 59.18 | 767,878 | +0.02(+0.03%) |
Mar 05, 2024 | 59.17 | 59.18 | 59.16 | 59.16 | 913,496 | +0.01(+0.02%) |
Mar 04, 2024 | 59.14 | 59.16 | 59.14 | 59.15 | 1,283,314 | +0.01(+0.02%) |
Mar 01, 2024 | 59.12 | 59.18 | 59.12 | 59.14 | 923,286 | +0.02(+0.03%) |
Feb 29, 2024 | 59.12 | 59.13 | 59.11 | 59.12 | 904,192 | -0.22(-0.37%) |
Feb 28, 2024 | 59.33 | 59.34 | 59.32 | 59.34 | 574,299 | +0.03(+0.05%) |
Feb 27, 2024 | 59.31 | 59.33 | 59.31 | 59.31 | 1,081,523 | -0.02(-0.03%) |
Feb 26, 2024 | 59.32 | 59.34 | 59.32 | 59.33 | 677,621 | +0.01(+0.02%) |
Feb 23, 2024 | 59.31 | 59.32 | 59.31 | 59.32 | 723,629 | +0.02(+0.03%) |
Feb 22, 2024 | 59.30 | 59.31 | 59.30 | 59.30 | 838,861 | +0.01(+0.02%) |
Feb 21, 2024 | 59.30 | 59.32 | 59.29 | 59.29 | 404,374 | -0.01(-0.02%) |
Feb 20, 2024 | 59.29 | 59.31 | 59.29 | 59.30 | 888,556 | +0.02(+0.03%) |
Feb 16, 2024 | 59.27 | 59.28 | 59.26 | 59.28 | 749,701 | +0.00(+0.00%) |
Feb 15, 2024 | 59.27 | 59.29 | 59.27 | 59.28 | 658,583 | +0.04(+0.07%) |
Feb 14, 2024 | 59.23 | 59.25 | 59.23 | 59.24 | 1,145,131 | +0.02(+0.03%) |
Feb 13, 2024 | 59.25 | 59.25 | 59.22 | 59.22 | 788,617 | -0.02(-0.04%) |
Feb 12, 2024 | 59.27 | 59.27 | 59.24 | 59.25 | 740,427 | +0.01(+0.01%) |
Feb 09, 2024 | 59.22 | 59.24 | 59.22 | 59.24 | 1,326,907 | +0.01(+0.02%) |
Feb 08, 2024 | 59.22 | 59.24 | 59.22 | 59.23 | 691,543 | +0.01(+0.02%) |
Feb 07, 2024 | 59.21 | 59.24 | 59.21 | 59.22 | 740,631 | +0.00(+0.00%) |
Feb 06, 2024 | 59.21 | 59.22 | 59.20 | 59.22 | 734,426 | +0.02(+0.03%) |
Feb 05, 2024 | 59.20 | 59.20 | 59.18 | 59.20 | 1,701,579 | +0.00(+0.00%) |
Feb 02, 2024 | 59.22 | 59.22 | 59.19 | 59.20 | 1,530,889 | -0.03(-0.05%) |