Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.80 | 62.08 | 61.29 | 61.55 | 246,448 | -0.55(-0.88%) |
Apr 29, 2024 | 61.82 | 62.32 | 61.61 | 62.10 | 408,700 | +0.28(+0.45%) |
Apr 26, 2024 | 61.26 | 62.12 | 60.78 | 61.82 | 116,633 | +0.73(+1.19%) |
Apr 25, 2024 | 61.31 | 61.53 | 60.27 | 61.09 | 148,508 | -0.94(-1.51%) |
Apr 24, 2024 | 60.92 | 62.22 | 60.67 | 62.03 | 186,451 | +0.62(+1.01%) |
Apr 23, 2024 | 57.96 | 62.20 | 57.29 | 61.41 | 305,311 | +4.10(+7.16%) |
Apr 22, 2024 | 57.87 | 58.26 | 57.11 | 57.30 | 232,364 | -0.43(-0.74%) |
Apr 19, 2024 | 58.87 | 59.43 | 57.69 | 57.73 | 226,824 | -1.88(-3.16%) |
Apr 18, 2024 | 59.28 | 62.75 | 58.52 | 59.62 | 288,952 | +3.91(+7.01%) |
Apr 17, 2024 | 56.57 | 56.59 | 55.05 | 55.71 | 154,841 | -0.28(-0.50%) |
Apr 16, 2024 | 56.01 | 56.35 | 55.36 | 55.99 | 117,244 | -0.24(-0.43%) |
Apr 15, 2024 | 57.17 | 57.47 | 55.86 | 56.23 | 106,420 | -0.55(-0.97%) |
Apr 12, 2024 | 57.44 | 57.53 | 56.62 | 56.78 | 80,080 | -0.85(-1.47%) |
Apr 11, 2024 | 56.93 | 57.92 | 56.93 | 57.62 | 69,971 | +0.71(+1.24%) |
Apr 10, 2024 | 57.60 | 58.30 | 56.60 | 56.92 | 113,057 | -1.71(-2.92%) |
Apr 09, 2024 | 59.41 | 59.63 | 58.33 | 58.63 | 83,980 | -0.78(-1.31%) |
Apr 08, 2024 | 59.07 | 59.44 | 58.86 | 59.41 | 64,628 | +0.36(+0.61%) |
Apr 05, 2024 | 58.01 | 59.29 | 58.01 | 59.05 | 132,991 | +0.84(+1.44%) |
Apr 04, 2024 | 59.52 | 59.70 | 57.90 | 58.21 | 85,681 | -0.70(-1.18%) |
Apr 03, 2024 | 57.83 | 58.93 | 57.83 | 58.91 | 70,464 | +1.07(+1.84%) |
Apr 02, 2024 | 58.12 | 58.20 | 56.67 | 57.84 | 139,953 | -0.61(-1.04%) |
Apr 01, 2024 | 59.32 | 59.39 | 58.30 | 58.45 | 55,474 | -0.53(-0.90%) |
Mar 28, 2024 | 59.10 | 59.49 | 58.29 | 58.98 | 119,724 | +0.11(+0.19%) |
Mar 27, 2024 | 58.97 | 59.10 | 58.76 | 58.87 | 143,986 | +0.39(+0.66%) |
Mar 26, 2024 | 58.55 | 58.87 | 58.28 | 58.48 | 97,626 | -0.07(-0.12%) |
Mar 25, 2024 | 59.17 | 59.66 | 58.25 | 58.55 | 141,187 | -0.79(-1.33%) |
Mar 22, 2024 | 60.05 | 60.05 | 59.15 | 59.34 | 56,669 | -0.70(-1.16%) |
Mar 21, 2024 | 58.79 | 60.17 | 58.63 | 60.03 | 149,213 | +1.47(+2.52%) |
Mar 20, 2024 | 57.83 | 58.83 | 57.62 | 58.56 | 181,636 | +0.67(+1.15%) |
Mar 19, 2024 | 57.09 | 58.21 | 57.09 | 57.89 | 175,771 | +0.80(+1.40%) |
Mar 18, 2024 | 56.85 | 57.34 | 56.64 | 57.09 | 112,441 | +0.13(+0.23%) |
Mar 15, 2024 | 56.05 | 57.28 | 56.05 | 56.97 | 500,254 | +0.73(+1.29%) |
Mar 14, 2024 | 56.97 | 57.18 | 56.02 | 56.24 | 177,048 | -0.81(-1.41%) |
Mar 13, 2024 | 56.66 | 57.40 | 56.55 | 57.04 | 93,640 | +0.48(+0.85%) |
Mar 12, 2024 | 56.79 | 56.83 | 56.00 | 56.57 | 70,919 | +0.02(+0.04%) |
Mar 11, 2024 | 56.27 | 56.67 | 55.18 | 56.55 | 95,057 | +0.25(+0.44%) |
Mar 08, 2024 | 56.79 | 57.60 | 56.27 | 56.30 | 97,751 | -0.16(-0.28%) |
Mar 07, 2024 | 56.86 | 56.99 | 56.31 | 56.46 | 68,451 | +0.05(+0.09%) |
Mar 06, 2024 | 56.30 | 56.65 | 55.90 | 56.41 | 65,765 | +0.64(+1.14%) |
Mar 05, 2024 | 55.96 | 56.22 | 55.64 | 55.77 | 99,175 | -0.51(-0.90%) |
Mar 04, 2024 | 56.83 | 57.38 | 56.05 | 56.28 | 103,119 | -0.60(-1.05%) |
Mar 01, 2024 | 57.00 | 57.45 | 56.45 | 56.88 | 89,184 | -0.12(-0.21%) |
Feb 29, 2024 | 57.60 | 57.75 | 56.43 | 57.00 | 107,369 | -0.13(-0.23%) |
Feb 28, 2024 | 56.15 | 57.34 | 56.15 | 57.12 | 77,341 | +0.61(+1.08%) |
Feb 27, 2024 | 56.78 | 57.35 | 56.41 | 56.52 | 266,143 | +0.15(+0.27%) |
Feb 26, 2024 | 55.51 | 56.55 | 55.42 | 56.37 | 88,231 | +0.57(+1.02%) |
Feb 23, 2024 | 54.56 | 55.89 | 54.56 | 55.80 | 89,297 | +1.30(+2.38%) |
Feb 22, 2024 | 54.74 | 55.19 | 54.12 | 54.50 | 113,239 | -0.19(-0.35%) |
Feb 21, 2024 | 54.24 | 55.05 | 54.10 | 54.69 | 119,708 | +0.60(+1.10%) |
Feb 20, 2024 | 54.06 | 54.62 | 53.94 | 54.10 | 148,090 | -0.51(-0.93%) |
Feb 16, 2024 | 54.69 | 54.98 | 54.47 | 54.60 | 70,483 | -0.37(-0.67%) |
Feb 15, 2024 | 54.24 | 54.98 | 53.68 | 54.97 | 99,749 | +1.16(+2.15%) |
Feb 14, 2024 | 54.08 | 54.17 | 53.20 | 53.82 | 135,657 | +0.48(+0.90%) |
Feb 13, 2024 | 54.76 | 54.89 | 52.98 | 53.34 | 140,508 | -2.46(-4.41%) |
Feb 12, 2024 | 54.71 | 56.40 | 54.71 | 55.80 | 168,129 | +0.89(+1.61%) |
Feb 09, 2024 | 54.17 | 55.23 | 53.61 | 54.91 | 125,980 | +0.79(+1.45%) |
Feb 08, 2024 | 53.73 | 54.28 | 53.44 | 54.13 | 117,145 | +0.30(+0.56%) |
Feb 07, 2024 | 53.27 | 53.94 | 53.14 | 53.83 | 137,003 | +0.92(+1.73%) |
Feb 06, 2024 | 52.85 | 53.61 | 52.76 | 52.91 | 344,148 | -0.04(-0.08%) |
Feb 05, 2024 | 53.02 | 53.41 | 52.14 | 52.95 | 87,945 | -0.67(-1.24%) |
Feb 02, 2024 | 53.20 | 53.94 | 53.05 | 53.62 | 137,494 | -0.13(-0.24%) |