Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 71 | +0.13(+0.21%) |
Apr 25, 2024 | 59.18 | 59.68 | 59.18 | 59.68 | 107,064 | -0.38(-0.63%) |
Apr 24, 2024 | 59.82 | 60.06 | 59.68 | 60.06 | 1,780 | +0.22(+0.37%) |
Apr 23, 2024 | 59.95 | 59.95 | 59.84 | 59.84 | 1,553 | +0.24(+0.40%) |
Apr 22, 2024 | 59.50 | 59.91 | 59.50 | 59.61 | 643 | +0.56(+0.95%) |
Apr 19, 2024 | 58.96 | 59.05 | 58.92 | 59.05 | 1,580 | +0.57(+0.97%) |
Apr 18, 2024 | 58.87 | 58.87 | 58.39 | 58.48 | 5,242 | +0.12(+0.21%) |
Apr 17, 2024 | 58.49 | 58.55 | 58.36 | 58.36 | 919 | -0.15(-0.25%) |
Apr 16, 2024 | 58.50 | 58.63 | 58.22 | 58.51 | 1,247 | -0.63(-1.06%) |
Apr 15, 2024 | 59.43 | 59.43 | 58.94 | 59.14 | 687 | -0.48(-0.81%) |
Apr 12, 2024 | 60.01 | 60.01 | 59.42 | 59.62 | 748 | -0.78(-1.29%) |
Apr 11, 2024 | 60.05 | 60.41 | 60.05 | 60.40 | 5,887 | -0.06(-0.10%) |
Apr 10, 2024 | 60.38 | 60.46 | 60.38 | 60.46 | 440 | -1.48(-2.39%) |
Apr 09, 2024 | 61.86 | 61.95 | 61.52 | 61.95 | 1,128 | -0.02(-0.03%) |
Apr 08, 2024 | 62.10 | 62.20 | 61.96 | 61.96 | 3,314 | +0.17(+0.28%) |
Apr 05, 2024 | 61.42 | 61.79 | 61.33 | 61.79 | 1,816 | +0.34(+0.55%) |
Apr 04, 2024 | 62.79 | 62.79 | 61.40 | 61.45 | 304,092 | -0.55(-0.89%) |
Apr 03, 2024 | 62.05 | 62.08 | 61.92 | 62.01 | 3,833 | +0.34(+0.55%) |
Apr 02, 2024 | 61.82 | 61.82 | 61.52 | 61.67 | 4,713 | -0.72(-1.16%) |
Apr 01, 2024 | 62.87 | 62.87 | 62.39 | 62.39 | 7,706 | -0.71(-1.12%) |
Mar 28, 2024 | 62.91 | 63.10 | 62.91 | 63.10 | 1,668 | +0.48(+0.77%) |
Mar 27, 2024 | 62.30 | 62.62 | 62.30 | 62.61 | 16,300 | +1.22(+1.99%) |
Mar 26, 2024 | 61.55 | 61.58 | 61.39 | 61.39 | 4,025 | +0.00(+0.00%) |
Mar 25, 2024 | 61.51 | 61.51 | 61.38 | 61.39 | 868 | +0.07(+0.11%) |
Mar 22, 2024 | 61.47 | 61.51 | 61.32 | 61.32 | 1,144 | -0.65(-1.04%) |
Mar 21, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 86 | +0.81(+1.33%) |
Mar 20, 2024 | 60.37 | 61.15 | 60.37 | 61.15 | 455 | +0.96(+1.59%) |
Mar 19, 2024 | 60.34 | 60.34 | 60.20 | 60.20 | 1,136 | +0.42(+0.70%) |
Mar 18, 2024 | 60.05 | 60.05 | 59.78 | 59.78 | 1,014 | -0.05(-0.08%) |
Mar 15, 2024 | 59.81 | 59.83 | 59.81 | 59.83 | 334 | +0.13(+0.22%) |
Mar 14, 2024 | 59.94 | 59.94 | 59.70 | 59.70 | 9,231 | -0.92(-1.52%) |
Mar 13, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 56 | +0.17(+0.29%) |
Mar 12, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 63 | +0.13(+0.22%) |
Mar 11, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 3 | -0.08(-0.13%) |
Mar 08, 2024 | 60.93 | 60.93 | 60.39 | 60.39 | 2,328 | -0.10(-0.17%) |
Mar 07, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 42 | +0.33(+0.55%) |
Mar 06, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 71 | -0.06(-0.11%) |
Mar 05, 2024 | 59.71 | 60.23 | 59.71 | 60.23 | 1,001 | +0.30(+0.50%) |
Mar 04, 2024 | 60.10 | 60.10 | 59.92 | 59.92 | 750 | +0.21(+0.35%) |
Mar 01, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 100 | +0.01(+0.02%) |
Feb 29, 2024 | 59.76 | 59.86 | 59.52 | 59.70 | 5,357 | +0.50(+0.85%) |
Feb 28, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 101 | -0.25(-0.43%) |
Feb 27, 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 3 | +0.35(+0.59%) |
Feb 26, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 4 | -0.00(-0.00%) |
Feb 23, 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 107 | +0.26(+0.44%) |
Feb 22, 2024 | 58.72 | 58.86 | 58.72 | 58.84 | 907 | +0.40(+0.69%) |
Feb 21, 2024 | 58.24 | 58.44 | 58.24 | 58.44 | 174 | +0.17(+0.29%) |
Feb 20, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 256 | -0.24(-0.42%) |
Feb 16, 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 144 | -0.36(-0.60%) |
Feb 15, 2024 | 58.28 | 58.87 | 58.28 | 58.87 | 1,720 | +1.01(+1.74%) |
Feb 14, 2024 | 57.70 | 57.86 | 57.53 | 57.86 | 812 | +0.71(+1.24%) |
Feb 13, 2024 | 57.23 | 57.23 | 56.70 | 57.16 | 995 | -1.39(-2.38%) |
Feb 12, 2024 | 57.84 | 58.62 | 57.84 | 58.55 | 2,877 | +0.85(+1.47%) |
Feb 09, 2024 | 57.45 | 57.70 | 57.45 | 57.70 | 223 | +0.47(+0.83%) |
Feb 08, 2024 | 57.00 | 57.23 | 57.00 | 57.23 | 1,092 | +0.07(+0.12%) |
Feb 07, 2024 | 57.15 | 57.16 | 56.57 | 57.16 | 576 | +0.14(+0.25%) |
Feb 06, 2024 | 57.11 | 57.18 | 56.89 | 57.02 | 2,463 | -0.13(-0.23%) |
Feb 05, 2024 | 56.99 | 57.23 | 56.99 | 57.15 | 708 | -0.33(-0.57%) |
Feb 02, 2024 | 57.11 | 57.54 | 57.11 | 57.48 | 1,775 | +0.04(+0.07%) |