Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 57.92 | 58.03 | 57.05 | 57.78 | 512,348 | -0.40(-0.69%) |
Apr 23, 2024 | 57.05 | 58.26 | 56.92 | 58.18 | 541,390 | +1.08(+1.89%) |
Apr 22, 2024 | 56.84 | 57.37 | 56.37 | 57.10 | 468,263 | +0.52(+0.92%) |
Apr 19, 2024 | 55.32 | 56.66 | 55.32 | 56.58 | 434,953 | +1.34(+2.43%) |
Apr 18, 2024 | 55.28 | 55.55 | 55.03 | 55.24 | 428,742 | +0.25(+0.45%) |
Apr 17, 2024 | 55.08 | 55.70 | 54.88 | 54.99 | 371,813 | -0.12(-0.22%) |
Apr 16, 2024 | 55.93 | 56.07 | 55.10 | 55.11 | 382,617 | -0.99(-1.76%) |
Apr 15, 2024 | 57.39 | 57.54 | 55.87 | 56.10 | 447,311 | -0.95(-1.67%) |
Apr 12, 2024 | 56.52 | 57.10 | 56.52 | 57.05 | 650,327 | +0.18(+0.32%) |
Apr 11, 2024 | 55.19 | 57.66 | 55.19 | 56.87 | 1,100,521 | +1.40(+2.52%) |
Apr 10, 2024 | 58.20 | 58.44 | 54.80 | 55.47 | 1,032,990 | -4.60(-7.66%) |
Apr 09, 2024 | 60.77 | 61.09 | 59.96 | 60.07 | 666,503 | -0.55(-0.91%) |
Apr 08, 2024 | 60.84 | 61.16 | 60.52 | 60.62 | 456,063 | +0.12(+0.20%) |
Apr 05, 2024 | 60.19 | 60.62 | 59.49 | 60.50 | 860,623 | +0.25(+0.41%) |
Apr 04, 2024 | 60.67 | 61.24 | 60.00 | 60.25 | 943,079 | +0.25(+0.42%) |
Apr 03, 2024 | 59.42 | 60.22 | 59.27 | 60.00 | 740,931 | +0.25(+0.42%) |
Apr 02, 2024 | 59.31 | 59.78 | 58.88 | 59.75 | 829,393 | +0.01(+0.02%) |
Apr 01, 2024 | 61.00 | 61.00 | 59.54 | 59.74 | 665,568 | -1.31(-2.15%) |
Mar 28, 2024 | 59.87 | 61.07 | 60.92 | 61.05 | 601,016 | +1.22(+2.04%) |
Mar 27, 2024 | 58.51 | 59.85 | 58.36 | 59.83 | 614,712 | +1.84(+3.17%) |
Mar 26, 2024 | 57.68 | 58.21 | 57.57 | 57.99 | 624,053 | +0.37(+0.64%) |
Mar 25, 2024 | 58.30 | 58.84 | 57.52 | 57.62 | 593,984 | -0.50(-0.86%) |
Mar 22, 2024 | 59.28 | 59.28 | 58.01 | 58.12 | 539,949 | -0.88(-1.49%) |
Mar 21, 2024 | 57.92 | 59.03 | 57.53 | 59.00 | 1,151,536 | +2.51(+4.44%) |
Mar 20, 2024 | 54.88 | 56.89 | 54.71 | 56.49 | 816,779 | +1.32(+2.39%) |
Mar 19, 2024 | 54.29 | 55.21 | 54.27 | 55.17 | 668,491 | +0.83(+1.53%) |
Mar 18, 2024 | 55.53 | 55.53 | 54.33 | 54.34 | 801,646 | -0.91(-1.65%) |
Mar 15, 2024 | 55.07 | 55.74 | 54.71 | 55.25 | 3,427,841 | -0.20(-0.36%) |
Mar 14, 2024 | 56.24 | 56.51 | 55.18 | 55.45 | 675,869 | -1.01(-1.79%) |
Mar 13, 2024 | 56.23 | 56.75 | 56.12 | 56.46 | 583,645 | +0.18(+0.32%) |
Mar 12, 2024 | 56.43 | 56.70 | 55.82 | 56.28 | 491,162 | -0.28(-0.50%) |
Mar 11, 2024 | 55.59 | 56.72 | 55.27 | 56.56 | 835,286 | +0.77(+1.38%) |
Mar 08, 2024 | 56.17 | 56.19 | 54.93 | 55.79 | 1,106,148 | -0.44(-0.78%) |
Mar 07, 2024 | 57.75 | 58.40 | 56.16 | 56.23 | 1,233,844 | -1.11(-1.94%) |
Mar 06, 2024 | 57.52 | 57.67 | 56.83 | 57.34 | 550,827 | +0.18(+0.31%) |
Mar 05, 2024 | 57.34 | 57.64 | 56.87 | 57.16 | 621,996 | -0.31(-0.53%) |
Mar 04, 2024 | 57.37 | 58.05 | 56.94 | 57.47 | 806,590 | -0.58(-1.01%) |
Mar 01, 2024 | 57.77 | 58.10 | 57.22 | 58.05 | 489,762 | +0.18(+0.31%) |
Feb 29, 2024 | 57.47 | 58.13 | 57.26 | 57.88 | 864,576 | +0.94(+1.65%) |
Feb 28, 2024 | 56.80 | 57.65 | 56.64 | 56.93 | 409,103 | -0.16(-0.28%) |
Feb 27, 2024 | 57.15 | 57.30 | 56.69 | 57.09 | 516,144 | +0.10(+0.17%) |
Feb 26, 2024 | 56.58 | 57.18 | 56.37 | 56.99 | 507,984 | +0.00(+0.00%) |
Feb 23, 2024 | 56.73 | 57.43 | 56.17 | 56.99 | 651,008 | +0.33(+0.58%) |
Feb 22, 2024 | 57.18 | 57.38 | 56.26 | 56.67 | 735,971 | -0.48(-0.83%) |
Feb 21, 2024 | 57.51 | 57.77 | 56.87 | 57.14 | 847,167 | -0.43(-0.74%) |
Feb 20, 2024 | 57.51 | 58.33 | 57.25 | 57.57 | 404,113 | -0.53(-0.92%) |
Feb 16, 2024 | 59.21 | 59.50 | 58.05 | 58.10 | 460,660 | -1.58(-2.64%) |
Feb 15, 2024 | 58.50 | 59.80 | 58.42 | 59.68 | 497,910 | +1.54(+2.64%) |
Feb 14, 2024 | 58.85 | 58.85 | 57.90 | 58.14 | 626,254 | +0.11(+0.19%) |
Feb 13, 2024 | 58.26 | 58.71 | 57.70 | 58.03 | 852,601 | -1.65(-2.77%) |
Feb 12, 2024 | 58.80 | 59.98 | 58.57 | 59.69 | 727,455 | +1.21(+2.07%) |
Feb 09, 2024 | 58.16 | 58.55 | 57.28 | 58.48 | 995,675 | +0.03(+0.05%) |
Feb 08, 2024 | 58.95 | 60.35 | 58.03 | 58.45 | 1,092,230 | -0.50(-0.84%) |
Feb 07, 2024 | 59.06 | 59.52 | 58.22 | 58.95 | 1,008,612 | +0.16(+0.27%) |
Feb 06, 2024 | 58.48 | 59.26 | 57.92 | 58.79 | 882,510 | +0.58(+1.00%) |
Feb 05, 2024 | 59.41 | 59.66 | 58.15 | 58.20 | 939,303 | -1.81(-3.02%) |
Feb 02, 2024 | 59.81 | 60.34 | 59.30 | 60.02 | 504,829 | -0.41(-0.67%) |