Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.91 | 59.15 | 58.53 | 58.53 | 6,413 | -0.56(-0.95%) |
Apr 29, 2024 | 58.88 | 59.18 | 58.76 | 59.09 | 12,807 | +0.51(+0.87%) |
Apr 26, 2024 | 58.15 | 58.77 | 58.13 | 58.58 | 8,445 | +0.62(+1.08%) |
Apr 25, 2024 | 57.80 | 58.23 | 57.52 | 57.96 | 17,168 | -0.71(-1.22%) |
Apr 24, 2024 | 58.39 | 58.97 | 58.39 | 58.67 | 5,022 | -0.32(-0.53%) |
Apr 23, 2024 | 58.29 | 59.19 | 58.29 | 58.99 | 7,677 | +0.80(+1.38%) |
Apr 22, 2024 | 58.31 | 58.44 | 57.61 | 58.18 | 23,399 | +1.10(+1.93%) |
Apr 19, 2024 | 57.55 | 57.61 | 57.08 | 57.08 | 22,104 | -0.29(-0.50%) |
Apr 18, 2024 | 57.91 | 58.23 | 57.37 | 57.37 | 12,468 | +0.11(+0.19%) |
Apr 17, 2024 | 58.25 | 58.25 | 57.04 | 57.26 | 12,695 | -0.79(-1.37%) |
Apr 16, 2024 | 58.10 | 58.50 | 57.71 | 58.05 | 36,381 | -0.13(-0.22%) |
Apr 15, 2024 | 59.48 | 59.48 | 57.73 | 58.18 | 49,543 | -0.05(-0.09%) |
Apr 12, 2024 | 58.83 | 58.91 | 57.84 | 58.23 | 165,326 | -1.64(-2.73%) |
Apr 11, 2024 | 59.79 | 60.01 | 59.27 | 59.87 | 378,150 | -0.49(-0.81%) |
Apr 10, 2024 | 60.65 | 60.65 | 60.15 | 60.36 | 13,140 | -1.23(-2.00%) |
Apr 09, 2024 | 61.82 | 61.82 | 61.33 | 61.59 | 3,579 | -0.46(-0.74%) |
Apr 08, 2024 | 62.14 | 62.26 | 61.77 | 62.05 | 28,933 | +2.38(+3.99%) |
Apr 05, 2024 | 59.88 | 60.27 | 59.39 | 59.67 | 42,828 | +0.21(+0.35%) |
Apr 04, 2024 | 61.25 | 61.75 | 59.09 | 59.46 | 94,856 | -2.46(-3.98%) |
Apr 03, 2024 | 61.36 | 62.21 | 61.22 | 61.93 | 12,241 | +0.08(+0.14%) |
Apr 02, 2024 | 62.19 | 62.19 | 61.63 | 61.84 | 21,926 | -1.04(-1.65%) |
Apr 01, 2024 | 63.40 | 63.40 | 62.68 | 62.88 | 36,111 | -0.35(-0.55%) |
Mar 28, 2024 | 63.04 | 63.30 | 63.04 | 63.23 | 6,695 | +0.04(+0.06%) |
Mar 27, 2024 | 63.49 | 63.49 | 63.01 | 63.19 | 5,690 | -0.25(-0.39%) |
Mar 26, 2024 | 63.42 | 63.73 | 63.25 | 63.44 | 13,606 | -0.04(-0.07%) |
Mar 25, 2024 | 63.46 | 63.81 | 63.46 | 63.48 | 4,725 | +0.08(+0.13%) |
Mar 22, 2024 | 63.59 | 63.67 | 63.19 | 63.40 | 3,461 | -0.43(-0.67%) |
Mar 21, 2024 | 63.99 | 64.38 | 63.83 | 63.83 | 5,928 | +0.74(+1.18%) |
Mar 20, 2024 | 62.07 | 63.24 | 62.07 | 63.08 | 15,015 | +1.01(+1.63%) |
Mar 19, 2024 | 61.81 | 62.26 | 61.32 | 62.07 | 14,896 | +0.48(+0.77%) |
Mar 18, 2024 | 61.61 | 61.75 | 61.33 | 61.59 | 44,113 | +1.38(+2.29%) |
Mar 15, 2024 | 60.89 | 60.99 | 60.04 | 60.22 | 126,715 | -0.77(-1.27%) |
Mar 14, 2024 | 61.67 | 61.79 | 60.80 | 60.99 | 33,255 | -0.89(-1.44%) |
Mar 13, 2024 | 61.48 | 62.02 | 61.22 | 61.88 | 456,121 | +0.30(+0.48%) |
Mar 12, 2024 | 61.03 | 61.82 | 60.73 | 61.58 | 151,712 | +0.11(+0.18%) |
Mar 11, 2024 | 61.65 | 61.67 | 61.21 | 61.48 | 23,238 | -0.83(-1.34%) |
Mar 08, 2024 | 62.76 | 63.18 | 62.25 | 62.31 | 4,980 | -0.44(-0.70%) |
Mar 07, 2024 | 62.47 | 62.83 | 62.27 | 62.74 | 17,085 | +0.06(+0.09%) |
Mar 06, 2024 | 62.95 | 63.12 | 62.63 | 62.69 | 8,296 | +0.39(+0.63%) |
Mar 05, 2024 | 62.64 | 62.64 | 62.13 | 62.29 | 6,261 | -0.96(-1.51%) |
Mar 04, 2024 | 63.38 | 63.69 | 61.48 | 63.25 | 16,373 | -0.57(-0.89%) |
Mar 01, 2024 | 63.34 | 63.87 | 63.17 | 63.82 | 111,994 | +0.63(+1.00%) |
Feb 29, 2024 | 63.30 | 63.54 | 62.83 | 63.19 | 34,383 | +0.72(+1.15%) |
Feb 28, 2024 | 62.30 | 62.53 | 62.27 | 62.48 | 2,402 | -0.23(-0.37%) |
Feb 27, 2024 | 62.07 | 62.71 | 62.01 | 62.71 | 5,517 | +1.03(+1.67%) |
Feb 26, 2024 | 61.65 | 61.91 | 61.65 | 61.67 | 8,169 | +0.67(+1.11%) |
Feb 23, 2024 | 60.93 | 61.11 | 60.63 | 61.00 | 10,321 | +0.00(+0.00%) |
Feb 22, 2024 | 60.62 | 61.10 | 60.62 | 61.00 | 4,402 | +1.36(+2.28%) |
Feb 21, 2024 | 59.88 | 59.91 | 59.19 | 59.64 | 39,227 | -0.65(-1.09%) |
Feb 20, 2024 | 61.10 | 61.10 | 60.14 | 60.30 | 11,477 | -0.50(-0.82%) |
Feb 16, 2024 | 60.61 | 61.09 | 60.38 | 60.79 | 7,667 | -0.17(-0.28%) |
Feb 15, 2024 | 60.68 | 61.01 | 60.24 | 60.96 | 33,115 | +0.97(+1.62%) |
Feb 14, 2024 | 59.62 | 60.00 | 59.40 | 59.99 | 4,825 | +0.67(+1.14%) |
Feb 13, 2024 | 59.72 | 59.72 | 59.19 | 59.31 | 7,537 | -0.37(-0.62%) |
Feb 12, 2024 | 59.38 | 59.94 | 59.38 | 59.68 | 24,098 | +0.10(+0.17%) |
Feb 09, 2024 | 59.08 | 59.75 | 58.91 | 59.58 | 7,580 | +0.90(+1.54%) |
Feb 08, 2024 | 58.89 | 58.97 | 58.30 | 58.68 | 14,514 | -0.47(-0.79%) |
Feb 07, 2024 | 59.13 | 59.24 | 59.12 | 59.15 | 3,877 | +0.19(+0.32%) |
Feb 06, 2024 | 58.64 | 59.00 | 58.56 | 58.96 | 13,130 | +0.94(+1.62%) |
Feb 05, 2024 | 57.97 | 58.18 | 57.83 | 58.02 | 22,105 | -0.42(-0.71%) |
Feb 02, 2024 | 58.02 | 58.78 | 58.01 | 58.43 | 49,572 | +0.03(+0.05%) |