Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.62 | 56.70 | 56.28 | 56.32 | 23,398 | -0.37(-0.66%) |
Apr 29, 2024 | 56.66 | 56.86 | 56.54 | 56.69 | 47,050 | +0.12(+0.21%) |
Apr 26, 2024 | 56.73 | 56.73 | 56.41 | 56.57 | 26,867 | +0.15(+0.26%) |
Apr 25, 2024 | 56.35 | 56.70 | 56.26 | 56.42 | 42,198 | -0.11(-0.19%) |
Apr 24, 2024 | 56.55 | 56.55 | 56.35 | 56.53 | 8,713 | -0.33(-0.59%) |
Apr 23, 2024 | 56.40 | 56.86 | 56.38 | 56.86 | 18,917 | +1.00(+1.79%) |
Apr 22, 2024 | 55.72 | 56.03 | 55.63 | 55.87 | 79,757 | +0.41(+0.74%) |
Apr 19, 2024 | 55.43 | 55.62 | 55.21 | 55.45 | 66,697 | -0.92(-1.63%) |
Apr 18, 2024 | 56.54 | 56.74 | 56.35 | 56.38 | 119,805 | -0.23(-0.40%) |
Apr 17, 2024 | 57.06 | 57.06 | 56.47 | 56.60 | 59,622 | -0.81(-1.42%) |
Apr 16, 2024 | 57.69 | 57.86 | 57.21 | 57.41 | 536,392 | -0.32(-0.56%) |
Apr 15, 2024 | 57.84 | 57.94 | 57.44 | 57.74 | 43,625 | -0.04(-0.07%) |
Apr 12, 2024 | 58.32 | 58.32 | 57.57 | 57.78 | 34,121 | -0.87(-1.49%) |
Apr 11, 2024 | 58.62 | 58.71 | 58.15 | 58.65 | 18,217 | +0.53(+0.91%) |
Apr 10, 2024 | 58.35 | 58.35 | 57.88 | 58.12 | 54,451 | -0.82(-1.40%) |
Apr 09, 2024 | 59.28 | 59.71 | 58.78 | 58.94 | 100,005 | +1.43(+2.49%) |
Apr 08, 2024 | 57.50 | 57.74 | 57.33 | 57.51 | 49,535 | -0.28(-0.49%) |
Apr 05, 2024 | 57.22 | 57.86 | 57.22 | 57.80 | 36,265 | +0.91(+1.60%) |
Apr 04, 2024 | 57.46 | 57.59 | 56.84 | 56.89 | 21,352 | -0.59(-1.03%) |
Apr 03, 2024 | 57.15 | 57.66 | 57.15 | 57.48 | 20,444 | +0.20(+0.34%) |
Apr 02, 2024 | 57.21 | 57.44 | 57.00 | 57.29 | 46,513 | +0.19(+0.33%) |
Apr 01, 2024 | 57.50 | 57.77 | 57.06 | 57.10 | 18,900 | -0.13(-0.22%) |
Mar 28, 2024 | 57.44 | 57.62 | 57.23 | 57.23 | 62,592 | -0.74(-1.28%) |
Mar 27, 2024 | 57.94 | 58.10 | 57.76 | 57.97 | 71,956 | +0.36(+0.63%) |
Mar 26, 2024 | 57.87 | 57.97 | 57.59 | 57.61 | 13,173 | -0.03(-0.05%) |
Mar 25, 2024 | 57.64 | 57.79 | 57.57 | 57.64 | 34,603 | -0.15(-0.25%) |
Mar 22, 2024 | 58.10 | 58.13 | 57.73 | 57.79 | 19,596 | -0.52(-0.89%) |
Mar 21, 2024 | 58.71 | 58.78 | 58.30 | 58.31 | 15,482 | -0.16(-0.27%) |
Mar 20, 2024 | 58.06 | 58.52 | 57.92 | 58.46 | 27,875 | -0.14(-0.23%) |
Mar 19, 2024 | 58.62 | 58.71 | 58.39 | 58.60 | 10,963 | -0.17(-0.28%) |
Mar 18, 2024 | 59.04 | 59.05 | 58.76 | 58.77 | 63,107 | -0.10(-0.17%) |
Mar 15, 2024 | 59.00 | 59.00 | 58.67 | 58.86 | 21,360 | -0.49(-0.83%) |
Mar 14, 2024 | 59.63 | 59.63 | 59.20 | 59.35 | 44,383 | +0.10(+0.17%) |
Mar 13, 2024 | 59.26 | 59.53 | 59.17 | 59.26 | 34,451 | +0.28(+0.48%) |
Mar 12, 2024 | 59.13 | 59.13 | 58.75 | 58.97 | 26,995 | -0.26(-0.45%) |
Mar 11, 2024 | 59.48 | 59.52 | 59.24 | 59.24 | 16,654 | -0.24(-0.40%) |
Mar 08, 2024 | 59.62 | 59.84 | 59.47 | 59.47 | 66,716 | +0.34(+0.58%) |
Mar 07, 2024 | 59.12 | 59.17 | 58.93 | 59.13 | 23,567 | +0.19(+0.32%) |
Mar 06, 2024 | 58.53 | 58.96 | 58.53 | 58.94 | 43,311 | +1.24(+2.16%) |
Mar 05, 2024 | 57.66 | 57.91 | 57.58 | 57.70 | 22,525 | -0.25(-0.44%) |
Mar 04, 2024 | 58.05 | 58.14 | 57.87 | 57.95 | 52,500 | -0.27(-0.47%) |
Mar 01, 2024 | 57.66 | 58.23 | 57.53 | 58.23 | 142,128 | +0.38(+0.66%) |
Feb 29, 2024 | 58.09 | 58.09 | 57.72 | 57.84 | 62,575 | -0.48(-0.82%) |
Feb 28, 2024 | 58.36 | 58.41 | 58.13 | 58.32 | 96,847 | -0.66(-1.11%) |
Feb 27, 2024 | 59.07 | 59.07 | 58.86 | 58.98 | 32,294 | -0.44(-0.74%) |
Feb 26, 2024 | 59.45 | 59.51 | 59.27 | 59.42 | 30,130 | +0.13(+0.21%) |
Feb 23, 2024 | 59.20 | 59.40 | 58.96 | 59.29 | 55,543 | -0.28(-0.48%) |
Feb 22, 2024 | 59.42 | 59.58 | 59.28 | 59.58 | 47,463 | +0.49(+0.83%) |
Feb 21, 2024 | 59.15 | 59.22 | 58.83 | 59.09 | 123,443 | +0.88(+1.51%) |
Feb 20, 2024 | 58.31 | 58.35 | 58.02 | 58.21 | 73,834 | -0.05(-0.08%) |
Feb 16, 2024 | 58.18 | 58.55 | 58.03 | 58.26 | 27,732 | -0.11(-0.18%) |
Feb 15, 2024 | 58.09 | 58.43 | 58.09 | 58.36 | 39,154 | +0.29(+0.51%) |
Feb 14, 2024 | 57.84 | 58.08 | 57.78 | 58.07 | 34,152 | +0.20(+0.34%) |
Feb 13, 2024 | 58.24 | 58.24 | 57.72 | 57.87 | 49,118 | -0.93(-1.58%) |
Feb 12, 2024 | 58.45 | 58.97 | 58.45 | 58.80 | 27,878 | +0.24(+0.40%) |
Feb 09, 2024 | 58.57 | 58.63 | 58.27 | 58.57 | 15,052 | +0.12(+0.20%) |
Feb 08, 2024 | 58.57 | 58.59 | 58.34 | 58.45 | 24,421 | -1.24(-2.08%) |
Feb 07, 2024 | 59.64 | 59.83 | 59.55 | 59.70 | 17,164 | -0.08(-0.13%) |
Feb 06, 2024 | 59.47 | 59.89 | 59.34 | 59.77 | 44,499 | +1.16(+1.97%) |
Feb 05, 2024 | 58.50 | 58.76 | 58.27 | 58.62 | 22,777 | -0.48(-0.81%) |
Feb 02, 2024 | 58.97 | 59.19 | 58.47 | 59.10 | 70,436 | +0.32(+0.55%) |