Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 58.96 | 59.52 | 58.86 | 59.38 | 1,397,807 | +0.83(+1.42%) |
Apr 25, 2024 | 58.16 | 58.71 | 58.02 | 58.55 | 1,429,649 | -0.02(-0.03%) |
Apr 24, 2024 | 58.80 | 58.85 | 58.33 | 58.57 | 794,425 | -0.07(-0.12%) |
Apr 23, 2024 | 58.20 | 58.69 | 58.12 | 58.64 | 839,896 | +0.72(+1.24%) |
Apr 22, 2024 | 57.63 | 58.23 | 57.41 | 57.92 | 691,564 | +0.59(+1.03%) |
Apr 19, 2024 | 58.00 | 58.12 | 57.17 | 57.33 | 1,130,545 | -0.67(-1.16%) |
Apr 18, 2024 | 58.39 | 58.50 | 57.89 | 58.00 | 1,109,883 | -0.19(-0.33%) |
Apr 17, 2024 | 58.96 | 58.99 | 58.06 | 58.19 | 935,863 | -0.56(-0.95%) |
Apr 16, 2024 | 58.82 | 59.03 | 58.55 | 58.75 | 1,686,389 | +0.01(+0.02%) |
Apr 15, 2024 | 60.04 | 60.04 | 58.63 | 58.74 | 1,120,196 | -0.71(-1.19%) |
Apr 12, 2024 | 59.87 | 60.03 | 59.23 | 59.45 | 730,946 | -0.80(-1.33%) |
Apr 11, 2024 | 59.86 | 60.36 | 59.47 | 60.25 | 901,993 | +0.60(+1.01%) |
Apr 10, 2024 | 59.52 | 59.84 | 59.39 | 59.65 | 1,061,043 | -0.36(-0.60%) |
Apr 09, 2024 | 60.12 | 60.15 | 59.33 | 60.01 | 861,285 | +0.11(+0.18%) |
Apr 08, 2024 | 59.97 | 60.02 | 59.76 | 59.90 | 443,775 | -0.03(-0.05%) |
Apr 05, 2024 | 59.42 | 60.21 | 59.41 | 59.93 | 1,207,467 | +0.69(+1.16%) |
Apr 04, 2024 | 60.50 | 60.54 | 59.20 | 59.24 | 756,107 | -0.86(-1.43%) |
Apr 03, 2024 | 59.95 | 60.34 | 59.89 | 60.10 | 1,093,661 | +0.04(+0.07%) |
Apr 02, 2024 | 59.98 | 60.10 | 59.72 | 60.06 | 895,367 | -0.33(-0.55%) |
Apr 01, 2024 | 60.42 | 60.60 | 60.21 | 60.39 | 558,308 | -0.03(-0.05%) |
Mar 28, 2024 | 60.34 | 60.53 | 60.30 | 60.42 | 620,936 | +0.12(+0.20%) |
Mar 27, 2024 | 60.33 | 60.33 | 59.95 | 60.30 | 840,932 | +0.28(+0.47%) |
Mar 26, 2024 | 60.45 | 60.45 | 60.02 | 60.02 | 1,237,665 | -0.24(-0.40%) |
Mar 25, 2024 | 60.24 | 60.39 | 60.19 | 60.26 | 523,354 | -0.15(-0.25%) |
Mar 22, 2024 | 60.49 | 60.59 | 60.36 | 60.41 | 715,745 | -0.07(-0.12%) |
Mar 21, 2024 | 60.54 | 60.77 | 60.38 | 60.48 | 891,094 | +0.36(+0.60%) |
Mar 20, 2024 | 59.62 | 60.12 | 59.52 | 60.12 | 1,062,159 | +0.47(+0.79%) |
Mar 19, 2024 | 59.13 | 59.65 | 59.03 | 59.65 | 969,928 | +0.36(+0.61%) |
Mar 18, 2024 | 59.48 | 59.72 | 59.24 | 59.29 | 719,202 | +0.34(+0.57%) |
Mar 15, 2024 | 59.05 | 59.23 | 58.85 | 58.95 | 1,125,061 | -0.65(-1.09%) |
Mar 14, 2024 | 59.77 | 59.81 | 59.24 | 59.60 | 750,061 | -0.03(-0.05%) |
Mar 13, 2024 | 59.66 | 59.76 | 59.45 | 59.63 | 717,154 | -0.07(-0.12%) |
Mar 12, 2024 | 59.23 | 59.72 | 58.93 | 59.70 | 853,667 | +0.70(+1.18%) |
Mar 11, 2024 | 58.80 | 59.03 | 58.60 | 59.00 | 720,513 | +0.05(+0.08%) |
Mar 08, 2024 | 59.67 | 59.84 | 58.89 | 58.95 | 1,112,575 | -0.68(-1.14%) |
Mar 07, 2024 | 59.27 | 59.70 | 59.24 | 59.63 | 726,895 | +0.79(+1.34%) |
Mar 06, 2024 | 58.90 | 59.15 | 58.67 | 58.84 | 735,171 | +0.42(+0.72%) |
Mar 05, 2024 | 58.83 | 58.83 | 58.13 | 58.43 | 765,023 | -0.55(-0.93%) |
Mar 04, 2024 | 59.01 | 59.20 | 58.93 | 58.97 | 1,067,001 | -0.04(-0.07%) |
Mar 01, 2024 | 58.41 | 59.09 | 58.41 | 59.01 | 871,522 | +0.77(+1.32%) |
Feb 29, 2024 | 58.38 | 58.40 | 57.98 | 58.25 | 792,191 | +0.14(+0.24%) |
Feb 28, 2024 | 58.01 | 58.16 | 57.93 | 58.11 | 819,112 | -0.05(-0.09%) |
Feb 27, 2024 | 58.28 | 58.28 | 57.94 | 58.16 | 974,299 | -0.04(-0.07%) |
Feb 26, 2024 | 58.38 | 58.42 | 58.16 | 58.20 | 924,143 | -0.10(-0.17%) |
Feb 23, 2024 | 58.45 | 58.60 | 58.18 | 58.30 | 909,541 | +0.04(+0.07%) |
Feb 22, 2024 | 57.66 | 58.33 | 57.64 | 58.26 | 1,505,815 | +1.41(+2.47%) |
Feb 21, 2024 | 56.47 | 56.85 | 56.37 | 56.85 | 1,629,199 | +0.21(+0.37%) |
Feb 20, 2024 | 56.71 | 56.84 | 56.37 | 56.64 | 1,110,357 | -0.42(-0.73%) |
Feb 16, 2024 | 57.55 | 57.55 | 57.01 | 57.06 | 813,041 | -0.40(-0.69%) |
Feb 15, 2024 | 57.24 | 57.51 | 57.17 | 57.46 | 669,718 | +0.27(+0.47%) |
Feb 14, 2024 | 57.10 | 57.21 | 56.69 | 57.19 | 1,024,105 | +0.37(+0.65%) |
Feb 13, 2024 | 56.75 | 57.00 | 56.40 | 56.82 | 1,319,990 | -0.58(-1.01%) |
Feb 12, 2024 | 57.44 | 57.65 | 57.28 | 57.40 | 884,463 | +0.02(+0.03%) |
Feb 09, 2024 | 57.07 | 57.45 | 57.04 | 57.38 | 1,124,367 | +0.30(+0.52%) |
Feb 08, 2024 | 57.10 | 57.15 | 57.00 | 57.08 | 735,257 | +0.07(+0.12%) |
Feb 07, 2024 | 56.83 | 57.04 | 56.71 | 57.01 | 1,561,010 | +0.47(+0.83%) |
Feb 06, 2024 | 56.56 | 56.61 | 56.33 | 56.54 | 1,017,257 | +0.10(+0.18%) |
Feb 05, 2024 | 56.47 | 56.58 | 56.12 | 56.44 | 1,934,130 | +0.07(+0.12%) |
Feb 02, 2024 | 55.95 | 56.55 | 55.87 | 56.37 | 2,954,294 | +0.32(+0.57%) |