Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 59.57 | 59.77 | 59.00 | 59.02 | 159,670 | -0.55(-0.92%) |
Apr 25, 2024 | 59.75 | 59.80 | 59.36 | 59.57 | 193,143 | -0.39(-0.65%) |
Apr 24, 2024 | 59.17 | 59.97 | 59.17 | 59.96 | 274,160 | +0.16(+0.27%) |
Apr 23, 2024 | 59.73 | 60.32 | 59.33 | 59.80 | 220,754 | -0.16(-0.27%) |
Apr 22, 2024 | 59.57 | 60.20 | 59.25 | 59.96 | 175,034 | +0.25(+0.42%) |
Apr 19, 2024 | 58.60 | 59.78 | 58.09 | 59.71 | 243,788 | +1.22(+2.09%) |
Apr 18, 2024 | 58.11 | 58.87 | 57.85 | 58.49 | 265,478 | +0.62(+1.07%) |
Apr 17, 2024 | 57.92 | 58.19 | 57.30 | 57.87 | 226,947 | +0.47(+0.82%) |
Apr 16, 2024 | 57.47 | 57.77 | 56.66 | 57.40 | 180,859 | -0.38(-0.66%) |
Apr 15, 2024 | 58.47 | 58.70 | 57.50 | 57.78 | 237,430 | -0.55(-0.94%) |
Apr 12, 2024 | 58.84 | 59.28 | 58.31 | 58.33 | 247,723 | -0.56(-0.95%) |
Apr 11, 2024 | 59.44 | 59.44 | 58.58 | 58.89 | 246,169 | +0.04(+0.07%) |
Apr 10, 2024 | 59.61 | 59.61 | 58.47 | 58.85 | 280,447 | -1.88(-3.10%) |
Apr 09, 2024 | 60.76 | 61.01 | 60.48 | 60.73 | 249,607 | +0.27(+0.45%) |
Apr 08, 2024 | 59.54 | 60.47 | 59.48 | 60.46 | 226,481 | +1.15(+1.94%) |
Apr 05, 2024 | 59.03 | 59.55 | 58.63 | 59.31 | 420,308 | -0.09(-0.15%) |
Apr 04, 2024 | 60.25 | 60.25 | 59.16 | 59.40 | 270,346 | -0.36(-0.60%) |
Apr 03, 2024 | 59.71 | 60.03 | 59.48 | 59.76 | 271,454 | -0.30(-0.50%) |
Apr 02, 2024 | 59.51 | 60.20 | 59.51 | 60.06 | 334,279 | +0.43(+0.72%) |
Apr 01, 2024 | 59.80 | 59.84 | 58.62 | 59.63 | 221,986 | -0.01(-0.02%) |
Mar 28, 2024 | 59.07 | 59.76 | 58.74 | 59.64 | 277,650 | +0.82(+1.39%) |
Mar 27, 2024 | 58.04 | 58.90 | 58.04 | 58.82 | 422,442 | +1.24(+2.15%) |
Mar 26, 2024 | 58.50 | 58.50 | 57.55 | 57.58 | 192,047 | -0.94(-1.61%) |
Mar 25, 2024 | 58.50 | 59.01 | 58.39 | 58.52 | 181,288 | -0.01(-0.02%) |
Mar 22, 2024 | 58.82 | 58.90 | 58.45 | 58.53 | 218,825 | +0.08(+0.14%) |
Mar 21, 2024 | 58.03 | 59.24 | 57.87 | 58.45 | 370,928 | +0.47(+0.81%) |
Mar 20, 2024 | 57.64 | 58.10 | 57.46 | 57.98 | 247,963 | +0.13(+0.22%) |
Mar 19, 2024 | 57.98 | 58.49 | 57.55 | 57.85 | 192,749 | -0.02(-0.03%) |
Mar 18, 2024 | 58.12 | 58.21 | 57.47 | 57.87 | 340,560 | -0.46(-0.79%) |
Mar 15, 2024 | 57.53 | 58.36 | 57.42 | 58.33 | 839,230 | +0.91(+1.58%) |
Mar 14, 2024 | 57.43 | 57.59 | 56.75 | 57.42 | 369,662 | -0.33(-0.57%) |
Mar 13, 2024 | 57.66 | 58.10 | 57.46 | 57.75 | 288,529 | +0.19(+0.33%) |
Mar 12, 2024 | 58.02 | 58.02 | 57.11 | 57.56 | 225,239 | -0.79(-1.35%) |
Mar 11, 2024 | 57.59 | 58.51 | 57.59 | 58.35 | 206,249 | +0.59(+1.02%) |
Mar 08, 2024 | 57.68 | 58.23 | 57.38 | 57.76 | 164,320 | +0.41(+0.71%) |
Mar 07, 2024 | 58.18 | 58.46 | 57.33 | 57.35 | 225,746 | -0.34(-0.59%) |
Mar 06, 2024 | 57.60 | 57.92 | 57.45 | 57.69 | 156,360 | +0.36(+0.63%) |
Mar 05, 2024 | 58.19 | 58.75 | 57.19 | 57.33 | 246,586 | -0.50(-0.86%) |
Mar 04, 2024 | 56.45 | 58.02 | 56.45 | 57.83 | 344,520 | +1.24(+2.19%) |
Mar 01, 2024 | 56.56 | 56.87 | 55.86 | 56.59 | 220,613 | -0.05(-0.09%) |
Feb 29, 2024 | 56.57 | 56.97 | 56.12 | 56.64 | 261,524 | +0.55(+0.98%) |
Feb 28, 2024 | 56.60 | 56.78 | 55.91 | 56.09 | 217,160 | -0.57(-1.01%) |
Feb 27, 2024 | 56.60 | 56.73 | 56.02 | 56.66 | 268,265 | +0.44(+0.78%) |
Feb 26, 2024 | 56.63 | 56.70 | 56.00 | 56.22 | 191,195 | -0.90(-1.58%) |
Feb 23, 2024 | 57.12 | 57.31 | 56.78 | 57.12 | 221,624 | +0.17(+0.30%) |
Feb 22, 2024 | 56.75 | 56.98 | 55.99 | 56.95 | 393,686 | -0.20(-0.35%) |
Feb 21, 2024 | 57.96 | 58.43 | 56.98 | 57.15 | 324,737 | -0.53(-0.92%) |
Feb 20, 2024 | 56.75 | 59.03 | 56.70 | 57.68 | 496,883 | -0.92(-1.57%) |
Feb 16, 2024 | 58.71 | 59.17 | 58.21 | 58.60 | 365,167 | -0.11(-0.19%) |
Feb 15, 2024 | 57.73 | 58.87 | 57.73 | 58.71 | 333,194 | +1.30(+2.26%) |
Feb 14, 2024 | 56.63 | 57.49 | 56.28 | 57.41 | 366,124 | +1.00(+1.78%) |
Feb 13, 2024 | 57.51 | 57.90 | 56.12 | 56.41 | 391,292 | -2.00(-3.42%) |
Feb 12, 2024 | 57.58 | 58.70 | 57.40 | 58.40 | 260,503 | +0.83(+1.44%) |
Feb 09, 2024 | 56.83 | 57.81 | 56.83 | 57.57 | 239,263 | +0.53(+0.94%) |
Feb 08, 2024 | 57.29 | 57.34 | 56.75 | 57.04 | 653,948 | -0.44(-0.77%) |
Feb 07, 2024 | 57.58 | 57.66 | 57.28 | 57.48 | 217,996 | -0.01(-0.02%) |
Feb 06, 2024 | 57.07 | 57.66 | 57.04 | 57.49 | 179,933 | +0.27(+0.47%) |
Feb 05, 2024 | 57.77 | 57.87 | 57.06 | 57.22 | 262,643 | -1.13(-1.93%) |
Feb 02, 2024 | 59.07 | 59.28 | 57.79 | 58.35 | 249,756 | -1.34(-2.25%) |