Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.87 | 56.92 | 56.80 | 56.84 | 1,521,973 | -0.18(-0.31%) |
Apr 29, 2024 | 56.97 | 57.04 | 56.93 | 57.02 | 1,828,461 | +0.15(+0.26%) |
Apr 26, 2024 | 56.87 | 56.94 | 56.85 | 56.87 | 1,294,460 | +0.08(+0.14%) |
Apr 25, 2024 | 56.70 | 56.82 | 56.69 | 56.79 | 1,708,631 | -0.16(-0.28%) |
Apr 24, 2024 | 56.95 | 56.96 | 56.86 | 56.95 | 1,249,012 | -0.09(-0.16%) |
Apr 23, 2024 | 56.90 | 57.11 | 56.87 | 57.04 | 1,411,265 | +0.09(+0.16%) |
Apr 22, 2024 | 56.88 | 56.98 | 56.88 | 56.95 | 1,288,436 | +0.02(+0.03%) |
Apr 19, 2024 | 56.98 | 56.98 | 56.89 | 56.93 | 1,654,419 | +0.04(+0.07%) |
Apr 18, 2024 | 56.99 | 57.00 | 56.84 | 56.89 | 1,727,403 | -0.15(-0.26%) |
Apr 17, 2024 | 56.93 | 57.07 | 56.87 | 57.04 | 1,647,498 | +0.23(+0.40%) |
Apr 16, 2024 | 56.80 | 56.88 | 56.71 | 56.81 | 2,256,461 | -0.15(-0.26%) |
Apr 15, 2024 | 56.90 | 56.96 | 56.77 | 56.96 | 1,953,475 | -0.22(-0.38%) |
Apr 12, 2024 | 57.20 | 57.28 | 57.15 | 57.18 | 1,966,750 | +0.17(+0.30%) |
Apr 11, 2024 | 57.11 | 57.12 | 56.94 | 57.01 | 2,290,463 | +0.02(+0.03%) |
Apr 10, 2024 | 57.19 | 57.22 | 56.96 | 56.99 | 3,008,513 | -0.63(-1.09%) |
Apr 09, 2024 | 57.57 | 57.65 | 57.57 | 57.62 | 1,452,753 | +0.16(+0.28%) |
Apr 08, 2024 | 57.48 | 57.52 | 57.41 | 57.46 | 2,248,557 | -0.09(-0.16%) |
Apr 05, 2024 | 57.62 | 57.72 | 57.55 | 57.55 | 1,786,115 | -0.30(-0.52%) |
Apr 04, 2024 | 57.76 | 57.84 | 57.65 | 57.84 | 1,540,023 | +0.15(+0.26%) |
Apr 03, 2024 | 57.50 | 57.70 | 57.46 | 57.69 | 2,160,946 | +0.04(+0.07%) |
Apr 02, 2024 | 57.55 | 57.65 | 57.51 | 57.65 | 2,043,247 | -0.03(-0.05%) |
Apr 01, 2024 | 57.89 | 57.90 | 57.65 | 57.68 | 3,252,282 | -0.33(-0.57%) |
Mar 28, 2024 | 58.00 | 58.02 | 58.02 | 58.02 | 1,389,785 | -0.09(-0.15%) |
Mar 27, 2024 | 58.02 | 58.13 | 58.01 | 58.11 | 1,323,497 | +0.15(+0.26%) |
Mar 26, 2024 | 57.87 | 57.97 | 57.83 | 57.96 | 1,290,585 | +0.05(+0.09%) |
Mar 25, 2024 | 57.96 | 57.97 | 57.88 | 57.91 | 1,290,404 | -0.09(-0.15%) |
Mar 22, 2024 | 58.02 | 58.02 | 57.97 | 58.00 | 1,780,087 | +0.18(+0.31%) |
Mar 21, 2024 | 57.88 | 57.91 | 57.78 | 57.82 | 1,393,674 | +0.02(+0.03%) |
Mar 20, 2024 | 57.70 | 57.90 | 57.66 | 57.80 | 2,998,066 | +0.14(+0.24%) |
Mar 19, 2024 | 57.64 | 57.71 | 57.61 | 57.66 | 2,460,368 | +0.12(+0.21%) |
Mar 18, 2024 | 57.56 | 57.60 | 57.49 | 57.54 | 1,404,588 | -0.06(-0.10%) |
Mar 15, 2024 | 57.62 | 57.66 | 57.58 | 57.60 | 1,631,804 | -0.08(-0.14%) |
Mar 14, 2024 | 57.81 | 57.81 | 57.66 | 57.68 | 1,773,843 | -0.28(-0.48%) |
Mar 13, 2024 | 58.00 | 58.05 | 57.95 | 57.96 | 1,989,238 | -0.10(-0.17%) |
Mar 12, 2024 | 58.13 | 58.13 | 58.01 | 58.06 | 1,939,294 | -0.17(-0.29%) |
Mar 11, 2024 | 58.28 | 58.28 | 58.18 | 58.22 | 2,031,963 | -0.08(-0.14%) |
Mar 08, 2024 | 58.35 | 58.37 | 58.26 | 58.30 | 2,193,374 | +0.06(+0.10%) |
Mar 07, 2024 | 58.23 | 58.25 | 58.14 | 58.24 | 2,251,737 | +0.12(+0.20%) |
Mar 06, 2024 | 58.15 | 58.24 | 58.11 | 58.13 | 2,350,765 | +0.07(+0.12%) |
Mar 05, 2024 | 58.03 | 58.13 | 57.97 | 58.06 | 2,345,328 | +0.21(+0.36%) |
Mar 04, 2024 | 57.81 | 57.89 | 57.80 | 57.85 | 2,475,407 | -0.10(-0.17%) |
Mar 01, 2024 | 57.69 | 57.98 | 57.60 | 57.95 | 4,156,756 | +0.22(+0.38%) |
Feb 29, 2024 | 57.67 | 57.82 | 57.66 | 57.73 | 3,839,166 | +0.10(+0.17%) |
Feb 28, 2024 | 57.54 | 57.64 | 57.52 | 57.63 | 5,327,209 | +0.15(+0.26%) |
Feb 27, 2024 | 57.51 | 57.58 | 57.45 | 57.48 | 5,156,189 | -0.07(-0.12%) |
Feb 26, 2024 | 57.61 | 57.61 | 57.46 | 57.55 | 13,140,715 | -0.07(-0.12%) |
Feb 23, 2024 | 57.47 | 57.65 | 57.47 | 57.62 | 12,881,701 | +0.15(+0.26%) |
Feb 22, 2024 | 57.46 | 57.56 | 57.40 | 57.47 | 14,711,209 | -0.02(-0.03%) |
Feb 21, 2024 | 57.66 | 57.68 | 57.47 | 57.49 | 10,516,497 | -0.15(-0.26%) |
Feb 20, 2024 | 57.65 | 57.72 | 57.62 | 57.64 | 15,285,181 | +0.10(+0.17%) |
Feb 16, 2024 | 57.47 | 57.55 | 57.44 | 57.54 | 3,462,543 | -0.20(-0.34%) |
Feb 15, 2024 | 57.80 | 57.83 | 57.67 | 57.74 | 3,213,685 | +0.14(+0.24%) |
Feb 14, 2024 | 57.49 | 57.68 | 57.49 | 57.60 | 2,453,840 | +0.18(+0.31%) |
Feb 13, 2024 | 57.59 | 57.62 | 57.41 | 57.42 | 5,204,769 | -0.49(-0.85%) |
Feb 12, 2024 | 57.93 | 57.98 | 57.85 | 57.92 | 1,224,731 | +0.04(+0.07%) |
Feb 09, 2024 | 57.84 | 57.91 | 57.83 | 57.88 | 1,774,293 | -0.07(-0.12%) |
Feb 08, 2024 | 58.00 | 58.03 | 57.92 | 57.95 | 1,182,732 | -0.13(-0.22%) |
Feb 07, 2024 | 58.08 | 58.24 | 58.06 | 58.08 | 1,864,544 | -0.08(-0.14%) |
Feb 06, 2024 | 57.97 | 58.18 | 57.95 | 58.15 | 1,513,488 | +0.26(+0.44%) |
Feb 05, 2024 | 58.03 | 58.06 | 57.87 | 57.90 | 1,788,019 | -0.40(-0.68%) |
Feb 02, 2024 | 58.36 | 58.43 | 58.20 | 58.29 | 2,131,876 | -0.53(-0.91%) |