Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.71 | 59.14 | 57.58 | 58.27 | 241,440 | -0.33(-0.56%) |
Apr 29, 2024 | 58.56 | 59.21 | 58.43 | 58.60 | 225,438 | -0.06(-0.10%) |
Apr 26, 2024 | 58.13 | 58.99 | 57.59 | 58.66 | 198,665 | +0.53(+0.91%) |
Apr 25, 2024 | 56.45 | 58.18 | 55.96 | 58.13 | 241,339 | +1.53(+2.70%) |
Apr 24, 2024 | 56.41 | 56.63 | 55.67 | 56.60 | 251,247 | +0.13(+0.23%) |
Apr 23, 2024 | 56.50 | 57.38 | 56.27 | 56.47 | 201,834 | +0.20(+0.36%) |
Apr 22, 2024 | 56.53 | 56.72 | 55.87 | 56.27 | 250,919 | -0.26(-0.46%) |
Apr 19, 2024 | 55.42 | 56.67 | 55.21 | 56.53 | 334,193 | +1.01(+1.82%) |
Apr 18, 2024 | 57.16 | 57.16 | 55.50 | 55.52 | 266,635 | -1.77(-3.09%) |
Apr 17, 2024 | 57.66 | 58.35 | 56.96 | 57.29 | 239,085 | -0.09(-0.16%) |
Apr 16, 2024 | 57.50 | 57.68 | 56.40 | 57.38 | 222,364 | -0.13(-0.23%) |
Apr 15, 2024 | 57.60 | 58.79 | 57.31 | 57.51 | 281,313 | -0.17(-0.29%) |
Apr 12, 2024 | 59.40 | 59.90 | 57.31 | 57.68 | 363,622 | -1.16(-1.97%) |
Apr 11, 2024 | 57.20 | 59.27 | 57.12 | 58.84 | 477,792 | +2.48(+4.40%) |
Apr 10, 2024 | 55.65 | 56.63 | 55.65 | 56.36 | 296,006 | +0.77(+1.39%) |
Apr 09, 2024 | 57.72 | 57.81 | 55.39 | 55.59 | 662,070 | -2.19(-3.79%) |
Apr 08, 2024 | 58.85 | 58.85 | 57.39 | 57.78 | 229,687 | -1.08(-1.83%) |
Apr 05, 2024 | 59.59 | 59.95 | 58.86 | 58.86 | 266,268 | -0.55(-0.93%) |
Apr 04, 2024 | 60.81 | 60.95 | 59.33 | 59.41 | 283,792 | -1.52(-2.49%) |
Apr 03, 2024 | 59.82 | 61.76 | 59.73 | 60.93 | 455,340 | +1.07(+1.79%) |
Apr 02, 2024 | 60.60 | 61.00 | 59.16 | 59.86 | 404,004 | -1.00(-1.64%) |
Apr 01, 2024 | 58.62 | 61.14 | 58.59 | 60.86 | 413,695 | +2.45(+4.19%) |
Mar 28, 2024 | 57.35 | 58.43 | 57.15 | 58.41 | 314,655 | +1.10(+1.92%) |
Mar 27, 2024 | 56.90 | 57.41 | 56.55 | 57.31 | 302,021 | +0.40(+0.70%) |
Mar 26, 2024 | 57.30 | 57.74 | 56.52 | 56.91 | 257,468 | -0.37(-0.65%) |
Mar 25, 2024 | 57.09 | 58.16 | 57.08 | 57.28 | 203,049 | +0.36(+0.63%) |
Mar 22, 2024 | 57.37 | 57.48 | 56.40 | 56.92 | 268,241 | -0.45(-0.78%) |
Mar 21, 2024 | 57.29 | 57.89 | 56.43 | 57.37 | 427,498 | +0.46(+0.81%) |
Mar 20, 2024 | 55.51 | 57.09 | 54.17 | 56.91 | 508,242 | +1.01(+1.81%) |
Mar 19, 2024 | 55.58 | 56.65 | 55.22 | 55.90 | 288,898 | +0.38(+0.68%) |
Mar 18, 2024 | 55.90 | 55.91 | 54.69 | 55.52 | 448,214 | -0.23(-0.41%) |
Mar 15, 2024 | 55.29 | 56.03 | 54.87 | 55.75 | 647,209 | +0.64(+1.16%) |
Mar 14, 2024 | 53.67 | 55.21 | 53.32 | 55.11 | 358,398 | +1.23(+2.28%) |
Mar 13, 2024 | 53.54 | 54.24 | 53.02 | 53.88 | 240,868 | +0.77(+1.45%) |
Mar 12, 2024 | 53.50 | 53.87 | 52.93 | 53.11 | 260,685 | -0.17(-0.32%) |
Mar 11, 2024 | 53.59 | 53.59 | 52.51 | 53.28 | 302,994 | -0.50(-0.93%) |
Mar 08, 2024 | 53.85 | 54.74 | 53.43 | 53.78 | 356,189 | -0.01(-0.02%) |
Mar 07, 2024 | 54.23 | 54.63 | 53.42 | 53.79 | 340,844 | -0.35(-0.65%) |
Mar 06, 2024 | 54.30 | 54.87 | 53.61 | 54.14 | 365,257 | -0.13(-0.24%) |
Mar 05, 2024 | 53.53 | 55.00 | 53.53 | 54.27 | 394,572 | +0.97(+1.82%) |
Mar 04, 2024 | 54.89 | 55.40 | 53.09 | 53.30 | 445,103 | -1.44(-2.63%) |
Mar 01, 2024 | 54.81 | 55.50 | 54.63 | 54.74 | 475,846 | +0.17(+0.31%) |
Feb 29, 2024 | 54.86 | 55.87 | 54.50 | 54.57 | 426,323 | -0.28(-0.51%) |
Feb 28, 2024 | 54.17 | 55.37 | 54.15 | 54.85 | 420,539 | +0.50(+0.92%) |
Feb 27, 2024 | 54.99 | 55.21 | 54.05 | 54.35 | 361,602 | -0.64(-1.16%) |
Feb 26, 2024 | 53.98 | 55.67 | 53.75 | 54.99 | 634,804 | +1.20(+2.24%) |
Feb 23, 2024 | 54.25 | 54.37 | 52.07 | 53.78 | 790,190 | -0.75(-1.37%) |
Feb 22, 2024 | 56.36 | 56.36 | 51.77 | 54.53 | 1,940,576 | -3.15(-5.45%) |
Feb 21, 2024 | 56.91 | 58.98 | 56.40 | 57.68 | 497,331 | +0.86(+1.51%) |
Feb 20, 2024 | 57.55 | 57.66 | 56.74 | 56.82 | 396,750 | -1.13(-1.96%) |
Feb 16, 2024 | 59.01 | 59.63 | 57.94 | 57.95 | 261,972 | -0.76(-1.29%) |
Feb 15, 2024 | 57.21 | 58.88 | 56.49 | 58.71 | 347,141 | +1.29(+2.25%) |
Feb 14, 2024 | 58.26 | 58.30 | 56.46 | 57.42 | 405,289 | -0.36(-0.62%) |
Feb 13, 2024 | 58.79 | 58.98 | 57.26 | 57.78 | 387,990 | -1.09(-1.84%) |
Feb 12, 2024 | 57.33 | 59.50 | 57.33 | 58.86 | 460,064 | +1.68(+2.94%) |
Feb 09, 2024 | 57.54 | 57.92 | 56.75 | 57.18 | 333,816 | -0.59(-1.02%) |
Feb 08, 2024 | 56.92 | 57.98 | 56.34 | 57.77 | 562,754 | +0.53(+0.92%) |
Feb 07, 2024 | 56.04 | 58.32 | 55.30 | 57.24 | 519,264 | +0.80(+1.41%) |
Feb 06, 2024 | 57.89 | 58.36 | 56.17 | 56.44 | 437,833 | -1.30(-2.26%) |
Feb 05, 2024 | 58.67 | 59.41 | 56.65 | 57.75 | 472,293 | -0.99(-1.68%) |
Feb 02, 2024 | 60.49 | 60.49 | 58.60 | 58.73 | 409,638 | -1.70(-2.82%) |