Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.46 | 58.91 | 58.34 | 58.56 | 242,752 | -0.18(-0.30%) |
Apr 29, 2024 | 58.67 | 59.22 | 58.67 | 58.74 | 221,906 | +0.38(+0.64%) |
Apr 26, 2024 | 58.91 | 59.11 | 58.34 | 58.36 | 161,462 | -0.54(-0.92%) |
Apr 25, 2024 | 59.09 | 59.14 | 58.70 | 58.91 | 195,311 | -0.39(-0.65%) |
Apr 24, 2024 | 58.51 | 59.30 | 58.51 | 59.29 | 277,238 | +0.16(+0.27%) |
Apr 23, 2024 | 59.07 | 59.65 | 58.67 | 59.14 | 223,232 | -0.16(-0.27%) |
Apr 22, 2024 | 58.91 | 59.54 | 58.59 | 59.29 | 176,999 | +0.25(+0.42%) |
Apr 19, 2024 | 57.95 | 59.12 | 57.45 | 59.05 | 246,525 | +1.21(+2.09%) |
Apr 18, 2024 | 57.46 | 58.21 | 57.21 | 57.84 | 268,458 | +0.61(+1.07%) |
Apr 17, 2024 | 57.28 | 57.54 | 56.67 | 57.23 | 229,494 | +0.46(+0.82%) |
Apr 16, 2024 | 56.83 | 57.13 | 56.03 | 56.76 | 182,889 | -0.38(-0.66%) |
Apr 15, 2024 | 57.82 | 58.05 | 56.86 | 57.14 | 240,095 | -0.54(-0.94%) |
Apr 12, 2024 | 58.19 | 58.62 | 57.66 | 57.68 | 250,504 | -0.55(-0.95%) |
Apr 11, 2024 | 58.78 | 58.78 | 57.93 | 58.24 | 248,932 | +0.04(+0.07%) |
Apr 10, 2024 | 58.95 | 58.95 | 57.82 | 58.20 | 283,595 | -1.86(-3.10%) |
Apr 09, 2024 | 60.09 | 60.33 | 59.81 | 60.06 | 252,409 | +0.27(+0.45%) |
Apr 08, 2024 | 58.88 | 59.80 | 58.82 | 59.79 | 229,023 | +1.14(+1.94%) |
Apr 05, 2024 | 58.37 | 58.89 | 57.98 | 58.65 | 425,026 | -0.09(-0.15%) |
Apr 04, 2024 | 59.58 | 59.58 | 58.51 | 58.74 | 273,381 | -0.36(-0.60%) |
Apr 03, 2024 | 59.05 | 59.36 | 58.82 | 59.10 | 274,501 | -0.30(-0.50%) |
Apr 02, 2024 | 58.85 | 59.53 | 58.85 | 59.39 | 338,031 | +0.43(+0.72%) |
Apr 01, 2024 | 59.14 | 59.18 | 57.97 | 58.97 | 224,478 | -0.01(-0.02%) |
Mar 28, 2024 | 58.41 | 59.10 | 58.09 | 58.98 | 280,767 | +0.81(+1.39%) |
Mar 27, 2024 | 57.40 | 58.25 | 57.40 | 58.17 | 427,184 | +1.23(+2.15%) |
Mar 26, 2024 | 57.85 | 57.85 | 56.91 | 56.94 | 194,203 | -0.93(-1.61%) |
Mar 25, 2024 | 57.85 | 58.35 | 57.74 | 57.87 | 183,323 | -0.01(-0.02%) |
Mar 22, 2024 | 58.17 | 58.25 | 57.80 | 57.88 | 221,281 | +0.08(+0.14%) |
Mar 21, 2024 | 57.39 | 58.58 | 57.22 | 57.80 | 375,092 | +0.46(+0.81%) |
Mar 20, 2024 | 57.00 | 57.45 | 56.82 | 57.34 | 250,746 | +0.13(+0.22%) |
Mar 19, 2024 | 57.34 | 57.84 | 56.92 | 57.21 | 194,913 | -0.02(-0.03%) |
Mar 18, 2024 | 57.47 | 57.56 | 56.83 | 57.23 | 344,383 | -0.45(-0.79%) |
Mar 15, 2024 | 56.89 | 57.71 | 56.78 | 57.68 | 848,652 | +0.90(+1.58%) |
Mar 14, 2024 | 56.79 | 56.95 | 56.12 | 56.78 | 373,812 | -0.33(-0.57%) |
Mar 13, 2024 | 57.02 | 57.46 | 56.82 | 57.11 | 291,768 | +0.19(+0.33%) |
Mar 12, 2024 | 57.38 | 57.38 | 56.48 | 56.92 | 227,767 | -0.78(-1.35%) |
Mar 11, 2024 | 56.95 | 57.86 | 56.95 | 57.70 | 208,564 | +0.58(+1.02%) |
Mar 08, 2024 | 57.04 | 57.58 | 56.74 | 57.12 | 166,164 | +0.41(+0.71%) |
Mar 07, 2024 | 57.53 | 57.81 | 56.69 | 56.71 | 228,280 | -0.34(-0.59%) |
Mar 06, 2024 | 56.96 | 57.28 | 56.82 | 57.05 | 158,115 | +0.36(+0.63%) |
Mar 05, 2024 | 57.54 | 58.10 | 56.56 | 56.69 | 249,354 | -0.49(-0.86%) |
Mar 04, 2024 | 55.82 | 57.38 | 55.82 | 57.19 | 348,387 | +1.23(+2.19%) |
Mar 01, 2024 | 55.93 | 56.24 | 55.24 | 55.96 | 223,089 | -0.05(-0.09%) |
Feb 29, 2024 | 55.94 | 56.34 | 55.50 | 56.01 | 264,460 | +0.54(+0.98%) |
Feb 28, 2024 | 55.97 | 56.15 | 55.29 | 55.47 | 219,598 | -0.56(-1.01%) |
Feb 27, 2024 | 55.97 | 56.10 | 55.40 | 56.03 | 271,276 | +0.44(+0.78%) |
Feb 26, 2024 | 56.00 | 56.07 | 55.38 | 55.60 | 193,341 | -0.89(-1.58%) |
Feb 23, 2024 | 56.49 | 56.67 | 56.15 | 56.49 | 224,112 | +0.17(+0.30%) |
Feb 22, 2024 | 56.12 | 56.35 | 55.37 | 56.32 | 398,105 | -0.20(-0.35%) |
Feb 21, 2024 | 57.32 | 57.78 | 56.35 | 56.52 | 328,382 | -0.52(-0.92%) |
Feb 20, 2024 | 56.12 | 58.37 | 56.07 | 57.04 | 502,461 | -0.91(-1.57%) |
Feb 16, 2024 | 58.06 | 58.51 | 57.56 | 57.95 | 369,266 | -0.11(-0.19%) |
Feb 15, 2024 | 57.09 | 58.22 | 57.09 | 58.06 | 336,934 | +1.29(+2.26%) |
Feb 14, 2024 | 56.00 | 56.85 | 55.66 | 56.77 | 370,234 | +0.99(+1.78%) |
Feb 13, 2024 | 56.87 | 57.25 | 55.50 | 55.78 | 395,685 | -1.97(-3.42%) |
Feb 12, 2024 | 56.94 | 58.04 | 56.77 | 57.75 | 263,428 | +0.82(+1.44%) |
Feb 09, 2024 | 56.20 | 57.17 | 56.20 | 56.93 | 241,949 | +0.53(+0.94%) |
Feb 08, 2024 | 56.66 | 56.70 | 56.12 | 56.40 | 661,290 | -0.44(-0.77%) |
Feb 07, 2024 | 56.94 | 57.02 | 56.65 | 56.84 | 220,443 | -0.01(-0.02%) |
Feb 06, 2024 | 56.43 | 57.02 | 56.40 | 56.85 | 181,953 | +0.26(+0.47%) |
Feb 05, 2024 | 57.13 | 57.22 | 56.42 | 56.59 | 265,591 | -1.11(-1.93%) |
Feb 02, 2024 | 58.42 | 58.62 | 57.15 | 57.70 | 252,560 | -1.33(-2.25%) |