Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.65 | 56.76 | 55.15 | 55.33 | 692,404 | -1.33(-2.35%) |
Apr 29, 2024 | 55.92 | 57.06 | 55.84 | 56.66 | 773,813 | +0.78(+1.39%) |
Apr 26, 2024 | 57.00 | 57.12 | 55.68 | 55.89 | 663,657 | -1.22(-2.13%) |
Apr 25, 2024 | 57.62 | 57.82 | 56.75 | 57.11 | 593,707 | -0.70(-1.21%) |
Apr 24, 2024 | 58.54 | 58.82 | 57.76 | 57.80 | 565,390 | -0.85(-1.44%) |
Apr 23, 2024 | 58.62 | 59.45 | 58.27 | 58.65 | 732,116 | -0.02(-0.03%) |
Apr 22, 2024 | 59.36 | 59.75 | 58.44 | 58.67 | 699,342 | -0.38(-0.65%) |
Apr 19, 2024 | 58.08 | 59.43 | 57.49 | 59.05 | 767,570 | +0.86(+1.47%) |
Apr 18, 2024 | 59.54 | 59.63 | 58.15 | 58.20 | 884,069 | -1.12(-1.89%) |
Apr 17, 2024 | 61.57 | 61.57 | 58.97 | 59.32 | 764,323 | -1.51(-2.49%) |
Apr 16, 2024 | 59.25 | 60.90 | 58.99 | 60.83 | 555,808 | +1.54(+2.60%) |
Apr 15, 2024 | 59.47 | 59.81 | 58.97 | 59.29 | 689,013 | -0.13(-0.22%) |
Apr 12, 2024 | 59.81 | 60.48 | 59.20 | 59.41 | 600,007 | -0.45(-0.76%) |
Apr 11, 2024 | 60.54 | 60.81 | 58.62 | 59.87 | 672,354 | -0.58(-0.96%) |
Apr 10, 2024 | 61.04 | 61.11 | 59.65 | 60.45 | 598,004 | -0.93(-1.52%) |
Apr 09, 2024 | 62.06 | 62.36 | 60.80 | 61.38 | 607,062 | -0.45(-0.73%) |
Apr 08, 2024 | 61.91 | 63.25 | 61.63 | 61.83 | 640,919 | +0.02(+0.03%) |
Apr 05, 2024 | 61.79 | 63.64 | 61.44 | 61.81 | 1,254,488 | +0.10(+0.16%) |
Apr 04, 2024 | 60.03 | 61.81 | 58.92 | 61.71 | 947,706 | +1.73(+2.88%) |
Apr 03, 2024 | 60.73 | 62.05 | 59.31 | 59.98 | 2,262,138 | +2.09(+3.62%) |
Apr 02, 2024 | 57.28 | 58.13 | 54.05 | 57.89 | 2,087,689 | +0.35(+0.61%) |
Apr 01, 2024 | 57.97 | 58.16 | 57.10 | 57.54 | 606,003 | -0.29(-0.51%) |
Mar 28, 2024 | 57.73 | 57.79 | 57.43 | 57.83 | 682,368 | +0.23(+0.39%) |
Mar 27, 2024 | 58.87 | 58.96 | 57.15 | 57.61 | 662,049 | -0.83(-1.41%) |
Mar 26, 2024 | 58.69 | 58.69 | 57.80 | 58.43 | 620,202 | -0.14(-0.23%) |
Mar 25, 2024 | 60.16 | 60.49 | 58.44 | 58.57 | 665,609 | -1.54(-2.57%) |
Mar 22, 2024 | 61.50 | 61.50 | 59.96 | 60.11 | 685,901 | -0.66(-1.08%) |
Mar 21, 2024 | 60.82 | 61.27 | 60.24 | 60.77 | 511,646 | +0.19(+0.31%) |
Mar 20, 2024 | 59.87 | 60.83 | 59.34 | 60.58 | 674,577 | +0.91(+1.53%) |
Mar 19, 2024 | 59.02 | 59.72 | 58.53 | 59.67 | 433,868 | +0.28(+0.46%) |
Mar 18, 2024 | 58.40 | 59.78 | 58.17 | 59.39 | 595,376 | +1.01(+1.73%) |
Mar 15, 2024 | 58.02 | 59.05 | 58.02 | 58.38 | 3,056,351 | +0.01(+0.02%) |
Mar 14, 2024 | 58.24 | 58.71 | 57.99 | 58.37 | 524,611 | +0.00(+0.00%) |
Mar 13, 2024 | 58.44 | 59.45 | 58.24 | 58.37 | 749,107 | +0.06(+0.10%) |
Mar 12, 2024 | 57.97 | 59.80 | 57.92 | 58.31 | 955,905 | +0.84(+1.45%) |
Mar 11, 2024 | 57.40 | 57.97 | 57.20 | 57.48 | 603,822 | +0.64(+1.12%) |
Mar 08, 2024 | 56.85 | 57.40 | 56.51 | 56.84 | 373,853 | +0.29(+0.52%) |
Mar 07, 2024 | 56.55 | 56.87 | 55.88 | 56.55 | 392,331 | +0.36(+0.65%) |
Mar 06, 2024 | 56.27 | 56.55 | 55.50 | 56.18 | 403,269 | +0.31(+0.56%) |
Mar 05, 2024 | 55.83 | 56.90 | 55.18 | 55.87 | 486,461 | +0.19(+0.34%) |
Mar 04, 2024 | 54.84 | 56.13 | 54.84 | 55.68 | 543,322 | +0.85(+1.54%) |
Mar 01, 2024 | 57.12 | 57.12 | 53.93 | 54.84 | 688,719 | -1.66(-2.94%) |
Feb 29, 2024 | 57.03 | 57.33 | 55.80 | 56.50 | 427,689 | +0.09(+0.16%) |
Feb 28, 2024 | 56.68 | 57.27 | 56.21 | 56.41 | 377,392 | -0.54(-0.95%) |
Feb 27, 2024 | 57.57 | 57.83 | 56.55 | 56.95 | 399,122 | -0.48(-0.84%) |
Feb 26, 2024 | 56.43 | 57.53 | 55.94 | 57.43 | 463,990 | +1.00(+1.78%) |
Feb 23, 2024 | 56.10 | 56.56 | 55.97 | 56.43 | 331,559 | +0.01(+0.02%) |
Feb 22, 2024 | 56.15 | 56.53 | 55.05 | 56.42 | 495,325 | +0.11(+0.20%) |
Feb 21, 2024 | 56.97 | 57.32 | 56.08 | 56.30 | 588,693 | -1.01(-1.76%) |
Feb 20, 2024 | 55.82 | 59.03 | 55.69 | 57.31 | 622,057 | +0.98(+1.74%) |
Feb 16, 2024 | 55.88 | 56.70 | 55.41 | 56.33 | 364,347 | +0.23(+0.41%) |
Feb 15, 2024 | 55.20 | 56.41 | 55.09 | 56.10 | 455,666 | +1.18(+2.16%) |
Feb 14, 2024 | 54.22 | 55.00 | 53.94 | 54.92 | 444,919 | +0.91(+1.68%) |
Feb 13, 2024 | 54.23 | 54.95 | 53.59 | 54.01 | 502,383 | -1.11(-2.01%) |
Feb 12, 2024 | 54.77 | 55.52 | 54.77 | 55.12 | 477,195 | +0.52(+0.95%) |
Feb 09, 2024 | 54.49 | 54.81 | 54.05 | 54.60 | 323,507 | +0.06(+0.11%) |
Feb 08, 2024 | 54.80 | 55.03 | 53.85 | 54.54 | 390,357 | -0.26(-0.47%) |
Feb 07, 2024 | 54.91 | 55.06 | 54.17 | 54.80 | 448,860 | -0.40(-0.73%) |
Feb 06, 2024 | 54.75 | 55.33 | 54.58 | 55.20 | 380,735 | +0.28(+0.52%) |
Feb 05, 2024 | 55.96 | 55.96 | 54.81 | 54.91 | 417,244 | -1.04(-1.86%) |
Feb 02, 2024 | 55.09 | 56.11 | 54.72 | 55.96 | 551,305 | +0.83(+1.50%) |