Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.73 | 58.95 | 58.41 | 58.43 | 280,878 | -0.83(-1.40%) |
Apr 29, 2024 | 59.00 | 59.26 | 58.83 | 59.26 | 283,861 | +0.56(+0.95%) |
Apr 26, 2024 | 58.65 | 58.73 | 58.47 | 58.70 | 156,562 | +0.60(+1.03%) |
Apr 25, 2024 | 57.41 | 58.17 | 57.30 | 58.10 | 232,393 | +0.33(+0.57%) |
Apr 24, 2024 | 57.97 | 58.06 | 57.55 | 57.77 | 398,574 | +0.23(+0.40%) |
Apr 23, 2024 | 57.10 | 57.60 | 57.05 | 57.54 | 298,356 | +0.52(+0.91%) |
Apr 22, 2024 | 56.55 | 57.13 | 56.44 | 57.02 | 196,960 | +0.47(+0.83%) |
Apr 19, 2024 | 56.47 | 56.63 | 56.30 | 56.55 | 224,738 | -0.12(-0.21%) |
Apr 18, 2024 | 56.75 | 57.03 | 56.50 | 56.67 | 395,455 | +0.17(+0.30%) |
Apr 17, 2024 | 56.85 | 56.87 | 56.26 | 56.50 | 328,532 | +0.08(+0.14%) |
Apr 16, 2024 | 56.57 | 56.66 | 56.24 | 56.42 | 270,767 | -0.73(-1.28%) |
Apr 15, 2024 | 57.98 | 57.98 | 57.02 | 57.15 | 318,834 | -0.40(-0.70%) |
Apr 12, 2024 | 58.13 | 58.26 | 57.47 | 57.55 | 297,996 | -1.33(-2.26%) |
Apr 11, 2024 | 58.95 | 59.01 | 58.46 | 58.88 | 285,621 | +0.39(+0.67%) |
Apr 10, 2024 | 58.57 | 58.74 | 58.27 | 58.49 | 263,214 | -0.91(-1.53%) |
Apr 09, 2024 | 59.33 | 59.40 | 59.01 | 59.40 | 311,217 | +0.43(+0.73%) |
Apr 08, 2024 | 58.91 | 59.09 | 58.85 | 58.97 | 199,067 | +0.50(+0.86%) |
Apr 05, 2024 | 58.33 | 58.61 | 58.22 | 58.47 | 492,458 | +0.06(+0.10%) |
Apr 04, 2024 | 59.18 | 59.29 | 58.35 | 58.41 | 212,405 | -0.24(-0.41%) |
Apr 03, 2024 | 58.26 | 58.76 | 58.22 | 58.65 | 440,002 | +0.23(+0.39%) |
Apr 02, 2024 | 58.46 | 58.57 | 58.34 | 58.42 | 311,219 | +0.21(+0.36%) |
Apr 01, 2024 | 58.35 | 58.63 | 58.06 | 58.21 | 433,233 | +0.25(+0.43%) |
Mar 28, 2024 | 57.87 | 58.11 | 57.87 | 57.96 | 260,628 | +0.14(+0.24%) |
Mar 27, 2024 | 57.70 | 57.84 | 57.56 | 57.82 | 224,549 | +0.22(+0.38%) |
Mar 26, 2024 | 57.84 | 57.88 | 57.56 | 57.60 | 473,110 | -0.15(-0.26%) |
Mar 25, 2024 | 57.74 | 57.85 | 57.68 | 57.75 | 252,136 | +0.06(+0.10%) |
Mar 22, 2024 | 57.75 | 57.90 | 57.60 | 57.69 | 265,289 | -0.47(-0.81%) |
Mar 21, 2024 | 58.43 | 58.56 | 58.11 | 58.16 | 271,851 | +0.15(+0.26%) |
Mar 20, 2024 | 57.50 | 58.08 | 57.35 | 58.01 | 290,234 | +0.71(+1.24%) |
Mar 19, 2024 | 57.28 | 57.41 | 57.00 | 57.30 | 241,278 | -0.26(-0.45%) |
Mar 18, 2024 | 57.91 | 57.91 | 57.52 | 57.56 | 250,119 | +0.06(+0.10%) |
Mar 15, 2024 | 57.69 | 57.69 | 57.42 | 57.50 | 278,968 | -0.39(-0.67%) |
Mar 14, 2024 | 58.25 | 58.30 | 57.70 | 57.89 | 330,751 | -0.16(-0.28%) |
Mar 13, 2024 | 58.15 | 58.22 | 57.96 | 58.05 | 460,175 | -0.49(-0.84%) |
Mar 12, 2024 | 58.44 | 58.54 | 58.07 | 58.54 | 309,772 | +0.64(+1.11%) |
Mar 11, 2024 | 57.93 | 58.15 | 57.85 | 57.90 | 552,541 | -0.06(-0.10%) |
Mar 08, 2024 | 58.25 | 58.41 | 57.84 | 57.96 | 307,732 | -0.13(-0.22%) |
Mar 07, 2024 | 57.81 | 58.22 | 57.70 | 58.09 | 247,975 | +0.40(+0.69%) |
Mar 06, 2024 | 57.69 | 57.96 | 57.62 | 57.69 | 279,211 | +0.73(+1.28%) |
Mar 05, 2024 | 57.15 | 57.30 | 56.85 | 56.96 | 282,820 | -0.51(-0.89%) |
Mar 04, 2024 | 57.69 | 57.69 | 57.42 | 57.47 | 254,965 | -0.11(-0.19%) |
Mar 01, 2024 | 57.24 | 57.72 | 57.16 | 57.58 | 661,974 | +0.79(+1.39%) |
Feb 29, 2024 | 57.01 | 57.08 | 56.60 | 56.79 | 248,912 | +0.19(+0.34%) |
Feb 28, 2024 | 56.97 | 56.97 | 56.46 | 56.60 | 572,822 | -0.71(-1.24%) |
Feb 27, 2024 | 57.41 | 57.48 | 57.25 | 57.31 | 525,104 | +0.02(+0.03%) |
Feb 26, 2024 | 57.30 | 57.38 | 57.17 | 57.29 | 258,913 | -0.21(-0.37%) |
Feb 23, 2024 | 57.60 | 57.60 | 57.30 | 57.50 | 211,184 | -0.06(-0.10%) |
Feb 22, 2024 | 57.45 | 57.60 | 57.29 | 57.56 | 306,598 | +0.68(+1.20%) |
Feb 21, 2024 | 56.93 | 57.00 | 56.69 | 56.88 | 260,550 | +0.08(+0.14%) |
Feb 20, 2024 | 56.98 | 56.98 | 56.61 | 56.80 | 234,841 | +0.09(+0.16%) |
Feb 16, 2024 | 56.62 | 56.89 | 56.58 | 56.71 | 453,120 | +0.34(+0.60%) |
Feb 15, 2024 | 56.21 | 56.41 | 56.10 | 56.37 | 210,493 | +0.31(+0.55%) |
Feb 14, 2024 | 55.84 | 56.14 | 55.83 | 56.06 | 237,909 | +0.87(+1.58%) |
Feb 13, 2024 | 55.62 | 55.78 | 55.00 | 55.19 | 342,904 | -1.15(-2.04%) |
Feb 12, 2024 | 56.12 | 56.65 | 56.12 | 56.34 | 222,323 | +0.20(+0.36%) |
Feb 09, 2024 | 55.91 | 56.28 | 55.69 | 56.14 | 325,507 | +0.13(+0.23%) |
Feb 08, 2024 | 56.06 | 56.12 | 55.88 | 56.01 | 389,288 | -0.25(-0.44%) |
Feb 07, 2024 | 56.02 | 56.35 | 56.02 | 56.26 | 301,366 | +0.03(+0.05%) |
Feb 06, 2024 | 55.80 | 56.28 | 55.69 | 56.23 | 625,724 | +1.19(+2.16%) |
Feb 05, 2024 | 54.89 | 55.18 | 54.68 | 55.04 | 404,633 | +0.03(+0.05%) |
Feb 02, 2024 | 54.97 | 55.09 | 54.71 | 55.01 | 635,859 | -0.16(-0.29%) |