Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.16 | 58.23 | 56.95 | 58.01 | 362,832 | -0.34(-0.58%) |
Apr 29, 2024 | 57.19 | 58.65 | 57.19 | 58.35 | 451,116 | +1.21(+2.12%) |
Apr 26, 2024 | 57.97 | 58.20 | 56.85 | 57.14 | 638,496 | -1.27(-2.18%) |
Apr 25, 2024 | 59.46 | 59.71 | 58.10 | 58.41 | 507,780 | -1.68(-2.80%) |
Apr 24, 2024 | 59.20 | 61.65 | 59.18 | 60.09 | 1,017,761 | +1.93(+3.32%) |
Apr 23, 2024 | 58.16 | 58.88 | 58.05 | 58.16 | 189,839 | +0.08(+0.14%) |
Apr 22, 2024 | 57.80 | 58.33 | 57.27 | 58.08 | 259,417 | +0.37(+0.64%) |
Apr 19, 2024 | 56.86 | 57.84 | 56.49 | 57.72 | 539,725 | +1.00(+1.77%) |
Apr 18, 2024 | 56.49 | 57.71 | 56.37 | 56.71 | 430,271 | +0.58(+1.03%) |
Apr 17, 2024 | 56.11 | 56.67 | 55.57 | 56.13 | 447,404 | +0.05(+0.09%) |
Apr 16, 2024 | 54.30 | 56.56 | 54.01 | 56.08 | 273,469 | +1.65(+3.03%) |
Apr 15, 2024 | 56.29 | 56.63 | 54.37 | 54.43 | 360,923 | -1.29(-2.32%) |
Apr 12, 2024 | 55.01 | 56.29 | 55.01 | 55.73 | 504,852 | +0.63(+1.14%) |
Apr 11, 2024 | 57.82 | 57.82 | 55.00 | 55.10 | 735,980 | -2.67(-4.62%) |
Apr 10, 2024 | 56.02 | 58.01 | 55.20 | 57.77 | 304,796 | +0.92(+1.61%) |
Apr 09, 2024 | 57.40 | 57.64 | 56.65 | 56.85 | 332,240 | -0.41(-0.71%) |
Apr 08, 2024 | 58.19 | 58.35 | 57.24 | 57.26 | 180,413 | -0.61(-1.05%) |
Apr 05, 2024 | 57.17 | 58.11 | 57.07 | 57.87 | 364,108 | +0.76(+1.32%) |
Apr 04, 2024 | 58.68 | 58.88 | 56.82 | 57.11 | 380,714 | -1.30(-2.23%) |
Apr 03, 2024 | 58.74 | 59.17 | 58.39 | 58.41 | 313,127 | -0.57(-0.96%) |
Apr 02, 2024 | 60.13 | 60.13 | 58.96 | 58.98 | 329,948 | -1.55(-2.56%) |
Apr 01, 2024 | 62.40 | 62.52 | 60.37 | 60.53 | 284,963 | -1.07(-1.74%) |
Mar 28, 2024 | 63.75 | 64.36 | 61.41 | 61.61 | 412,749 | -2.12(-3.33%) |
Mar 27, 2024 | 62.37 | 63.97 | 62.00 | 63.73 | 541,140 | +1.79(+2.89%) |
Mar 26, 2024 | 60.06 | 61.94 | 60.06 | 61.93 | 438,094 | +1.97(+3.29%) |
Mar 25, 2024 | 59.60 | 60.52 | 59.09 | 59.96 | 442,553 | +0.83(+1.40%) |
Mar 22, 2024 | 59.38 | 59.76 | 58.81 | 59.14 | 278,270 | +0.00(+0.00%) |
Mar 21, 2024 | 58.94 | 59.93 | 58.78 | 59.14 | 427,746 | +0.49(+0.83%) |
Mar 20, 2024 | 57.43 | 59.31 | 57.35 | 58.65 | 428,140 | +0.84(+1.45%) |
Mar 19, 2024 | 58.49 | 59.07 | 57.36 | 57.82 | 365,268 | -0.55(-0.94%) |
Mar 18, 2024 | 57.91 | 58.89 | 57.87 | 58.36 | 422,190 | +0.21(+0.36%) |
Mar 15, 2024 | 58.06 | 59.37 | 58.06 | 58.15 | 1,079,443 | -0.29(-0.49%) |
Mar 14, 2024 | 58.20 | 58.52 | 57.74 | 58.44 | 293,604 | +0.00(+0.00%) |
Mar 13, 2024 | 57.91 | 58.72 | 57.60 | 58.44 | 349,010 | +0.57(+0.98%) |
Mar 12, 2024 | 57.98 | 58.22 | 57.02 | 57.88 | 452,686 | -0.19(-0.33%) |
Mar 11, 2024 | 57.61 | 58.24 | 57.47 | 58.06 | 241,467 | +0.65(+1.13%) |
Mar 08, 2024 | 57.85 | 58.55 | 57.35 | 57.42 | 308,220 | -0.53(-0.91%) |
Mar 07, 2024 | 59.70 | 60.15 | 57.81 | 57.94 | 339,260 | -1.61(-2.71%) |
Mar 06, 2024 | 58.37 | 59.63 | 57.88 | 59.56 | 286,215 | +1.80(+3.12%) |
Mar 05, 2024 | 57.69 | 58.26 | 57.31 | 57.76 | 296,649 | -0.19(-0.33%) |
Mar 04, 2024 | 57.39 | 58.12 | 57.11 | 57.94 | 260,380 | +0.67(+1.16%) |
Mar 01, 2024 | 57.23 | 57.41 | 56.67 | 57.28 | 198,530 | +0.24(+0.42%) |
Feb 29, 2024 | 57.29 | 57.59 | 56.74 | 57.04 | 300,511 | -0.08(-0.14%) |
Feb 28, 2024 | 58.04 | 58.64 | 57.10 | 57.12 | 250,908 | -1.11(-1.91%) |
Feb 27, 2024 | 57.48 | 58.27 | 57.13 | 58.23 | 303,182 | +0.98(+1.72%) |
Feb 26, 2024 | 57.10 | 57.63 | 56.68 | 57.25 | 310,351 | +0.08(+0.14%) |
Feb 23, 2024 | 57.77 | 57.91 | 56.99 | 57.17 | 246,579 | -0.66(-1.14%) |
Feb 22, 2024 | 57.61 | 58.16 | 57.15 | 57.83 | 343,964 | +0.22(+0.38%) |
Feb 21, 2024 | 58.94 | 58.94 | 56.95 | 57.61 | 348,758 | -1.28(-2.18%) |
Feb 20, 2024 | 59.08 | 59.67 | 58.65 | 58.89 | 374,762 | -0.77(-1.28%) |
Feb 16, 2024 | 58.43 | 59.89 | 58.16 | 59.66 | 542,016 | +1.18(+2.02%) |
Feb 15, 2024 | 56.74 | 58.56 | 56.74 | 58.47 | 590,029 | +1.95(+3.45%) |
Feb 14, 2024 | 56.23 | 56.90 | 55.58 | 56.52 | 434,750 | +1.20(+2.16%) |
Feb 13, 2024 | 56.58 | 56.72 | 55.02 | 55.32 | 811,914 | -1.99(-3.47%) |
Feb 12, 2024 | 58.88 | 59.02 | 57.28 | 57.31 | 406,469 | -1.35(-2.29%) |
Feb 09, 2024 | 57.13 | 58.98 | 57.09 | 58.66 | 408,320 | +1.18(+2.05%) |
Feb 08, 2024 | 57.81 | 57.95 | 56.91 | 57.48 | 436,679 | +0.41(+0.71%) |
Feb 07, 2024 | 57.08 | 57.40 | 55.97 | 57.08 | 600,567 | +0.00(+0.00%) |
Feb 06, 2024 | 55.20 | 57.40 | 55.20 | 57.08 | 714,629 | +1.85(+3.35%) |
Feb 05, 2024 | 56.47 | 56.47 | 54.37 | 55.23 | 796,103 | -1.51(-2.67%) |
Feb 02, 2024 | 59.55 | 59.55 | 56.07 | 56.74 | 1,204,213 | -3.19(-5.32%) |