Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 58.24 | 58.47 | 58.24 | 58.38 | 8,126 | +0.53(+0.92%) |
Apr 25, 2024 | 57.54 | 57.89 | 57.35 | 57.85 | 8,102 | -0.31(-0.54%) |
Apr 24, 2024 | 58.20 | 58.20 | 58.00 | 58.16 | 7,587 | -0.18(-0.31%) |
Apr 23, 2024 | 58.03 | 58.39 | 58.03 | 58.34 | 2,827 | +0.59(+1.02%) |
Apr 22, 2024 | 57.42 | 57.95 | 57.25 | 57.75 | 4,173 | +0.61(+1.06%) |
Apr 19, 2024 | 57.43 | 57.63 | 56.99 | 57.14 | 5,874 | -0.36(-0.62%) |
Apr 18, 2024 | 57.60 | 57.91 | 57.48 | 57.50 | 3,524 | -0.09(-0.15%) |
Apr 17, 2024 | 58.14 | 58.14 | 57.53 | 57.59 | 11,201 | -0.24(-0.41%) |
Apr 16, 2024 | 57.90 | 57.97 | 57.72 | 57.83 | 3,312 | -0.08(-0.14%) |
Apr 15, 2024 | 59.14 | 59.20 | 57.84 | 57.91 | 18,551 | -0.78(-1.33%) |
Apr 12, 2024 | 58.98 | 58.98 | 58.65 | 58.69 | 4,189 | -0.99(-1.66%) |
Apr 11, 2024 | 59.23 | 59.68 | 58.95 | 59.68 | 1,985 | +0.43(+0.73%) |
Apr 10, 2024 | 59.13 | 59.34 | 59.08 | 59.25 | 12,573 | -0.68(-1.14%) |
Apr 09, 2024 | 59.84 | 59.93 | 59.48 | 59.93 | 7,174 | +0.15(+0.26%) |
Apr 08, 2024 | 59.91 | 59.97 | 59.78 | 59.78 | 7,992 | -0.04(-0.07%) |
Apr 05, 2024 | 59.49 | 59.82 | 59.49 | 59.82 | 955 | +0.59(+1.00%) |
Apr 04, 2024 | 60.35 | 60.44 | 59.23 | 59.23 | 4,958 | -0.81(-1.35%) |
Apr 03, 2024 | 59.92 | 60.11 | 59.89 | 60.04 | 4,914 | +0.13(+0.22%) |
Apr 02, 2024 | 59.96 | 59.96 | 59.72 | 59.91 | 193,219 | -0.67(-1.11%) |
Apr 01, 2024 | 60.62 | 60.75 | 60.38 | 60.58 | 16,986 | -0.16(-0.26%) |
Mar 28, 2024 | 60.68 | 60.74 | 60.63 | 60.74 | 3,546 | +0.15(+0.24%) |
Mar 27, 2024 | 60.47 | 60.59 | 60.14 | 60.59 | 4,531 | +0.75(+1.25%) |
Mar 26, 2024 | 60.33 | 60.33 | 59.84 | 59.84 | 3,435 | -0.27(-0.45%) |
Mar 25, 2024 | 60.24 | 60.30 | 60.11 | 60.11 | 14,110 | -0.29(-0.47%) |
Mar 22, 2024 | 60.35 | 60.54 | 60.33 | 60.40 | 8,380 | -0.08(-0.13%) |
Mar 21, 2024 | 60.42 | 60.60 | 60.34 | 60.48 | 14,116 | +0.33(+0.54%) |
Mar 20, 2024 | 59.74 | 60.15 | 59.61 | 60.15 | 4,348 | +0.34(+0.57%) |
Mar 19, 2024 | 59.22 | 59.81 | 59.15 | 59.81 | 6,946 | +0.48(+0.81%) |
Mar 18, 2024 | 59.43 | 59.51 | 59.33 | 59.33 | 3,853 | +0.32(+0.53%) |
Mar 15, 2024 | 59.07 | 59.07 | 58.87 | 59.01 | 13,866 | -0.27(-0.45%) |
Mar 14, 2024 | 59.53 | 59.53 | 59.07 | 59.28 | 7,444 | -0.32(-0.54%) |
Mar 13, 2024 | 59.52 | 59.61 | 59.51 | 59.60 | 6,626 | -0.04(-0.07%) |
Mar 12, 2024 | 59.15 | 59.64 | 59.15 | 59.64 | 10,432 | +0.55(+0.93%) |
Mar 11, 2024 | 58.75 | 59.09 | 58.75 | 59.09 | 7,056 | +0.07(+0.12%) |
Mar 08, 2024 | 59.55 | 59.69 | 59.02 | 59.02 | 11,118 | -0.41(-0.69%) |
Mar 07, 2024 | 58.97 | 59.44 | 58.97 | 59.43 | 19,842 | +0.68(+1.16%) |
Mar 06, 2024 | 58.81 | 58.85 | 58.59 | 58.75 | 18,522 | +0.55(+0.95%) |
Mar 05, 2024 | 58.58 | 58.59 | 58.01 | 58.20 | 5,565 | -0.60(-1.02%) |
Mar 04, 2024 | 58.93 | 59.06 | 58.80 | 58.80 | 6,615 | -0.10(-0.18%) |
Mar 01, 2024 | 58.46 | 58.90 | 58.45 | 58.90 | 11,186 | +0.22(+0.38%) |
Feb 29, 2024 | 58.45 | 58.68 | 58.21 | 58.68 | 13,533 | +0.46(+0.79%) |
Feb 28, 2024 | 58.18 | 58.40 | 58.18 | 58.22 | 12,225 | -0.13(-0.22%) |
Feb 27, 2024 | 58.25 | 58.35 | 58.25 | 58.35 | 5,077 | +0.14(+0.24%) |
Feb 26, 2024 | 58.47 | 58.61 | 58.21 | 58.21 | 28,180 | -0.34(-0.58%) |
Feb 23, 2024 | 58.52 | 58.69 | 58.47 | 58.55 | 8,275 | +0.12(+0.21%) |
Feb 22, 2024 | 57.94 | 58.46 | 57.94 | 58.42 | 2,094 | +1.22(+2.14%) |
Feb 21, 2024 | 57.01 | 57.20 | 57.01 | 57.20 | 4,198 | -0.05(-0.08%) |
Feb 20, 2024 | 57.17 | 57.35 | 57.16 | 57.25 | 14,125 | -0.39(-0.68%) |
Feb 16, 2024 | 57.69 | 57.92 | 57.54 | 57.64 | 5,297 | -0.10(-0.17%) |
Feb 15, 2024 | 57.62 | 57.86 | 57.49 | 57.74 | 3,586 | +0.36(+0.63%) |
Feb 14, 2024 | 57.30 | 57.48 | 57.07 | 57.38 | 5,441 | +0.54(+0.94%) |
Feb 13, 2024 | 56.78 | 57.00 | 56.52 | 56.84 | 6,242 | -0.90(-1.55%) |
Feb 12, 2024 | 57.69 | 57.98 | 57.66 | 57.74 | 12,662 | +0.17(+0.30%) |
Feb 09, 2024 | 57.34 | 57.60 | 57.34 | 57.57 | 17,725 | +0.28(+0.49%) |
Feb 08, 2024 | 57.19 | 57.29 | 57.19 | 57.29 | 6,007 | +0.13(+0.22%) |
Feb 07, 2024 | 57.01 | 57.22 | 56.82 | 57.16 | 15,176 | +0.38(+0.66%) |
Feb 06, 2024 | 56.63 | 56.78 | 56.58 | 56.78 | 18,988 | +0.18(+0.33%) |
Feb 05, 2024 | 56.77 | 56.77 | 56.38 | 56.60 | 3,074 | -0.22(-0.38%) |
Feb 02, 2024 | 56.31 | 56.94 | 56.31 | 56.82 | 6,403 | +0.65(+1.15%) |