Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.49 | 59.68 | 58.73 | 59.00 | 195,515 | -0.57(-0.96%) |
Apr 29, 2024 | 59.64 | 60.02 | 59.51 | 59.57 | 153,603 | +0.05(+0.08%) |
Apr 26, 2024 | 59.90 | 60.25 | 59.52 | 59.52 | 205,250 | -0.48(-0.80%) |
Apr 25, 2024 | 59.44 | 60.03 | 59.00 | 60.00 | 255,785 | +0.35(+0.59%) |
Apr 24, 2024 | 59.12 | 59.65 | 58.81 | 59.65 | 335,440 | +0.62(+1.05%) |
Apr 23, 2024 | 58.57 | 59.07 | 58.45 | 59.03 | 211,870 | +0.37(+0.63%) |
Apr 22, 2024 | 58.84 | 59.00 | 58.57 | 58.66 | 172,753 | +0.01(+0.02%) |
Apr 19, 2024 | 58.83 | 59.04 | 58.36 | 58.65 | 181,171 | -0.19(-0.32%) |
Apr 18, 2024 | 58.47 | 59.09 | 58.33 | 58.84 | 219,791 | +0.55(+0.94%) |
Apr 17, 2024 | 59.02 | 59.11 | 58.00 | 58.29 | 203,260 | -0.56(-0.95%) |
Apr 16, 2024 | 58.74 | 59.05 | 57.89 | 58.85 | 267,038 | -0.03(-0.05%) |
Apr 15, 2024 | 59.00 | 59.24 | 58.46 | 58.88 | 222,688 | -0.03(-0.05%) |
Apr 12, 2024 | 58.95 | 59.31 | 58.57 | 58.91 | 491,446 | -0.35(-0.59%) |
Apr 11, 2024 | 59.16 | 59.58 | 58.90 | 59.26 | 218,069 | +0.26(+0.44%) |
Apr 10, 2024 | 59.29 | 59.36 | 58.52 | 59.00 | 295,292 | -0.90(-1.50%) |
Apr 09, 2024 | 59.51 | 60.22 | 59.48 | 59.90 | 411,701 | +0.33(+0.55%) |
Apr 08, 2024 | 59.39 | 60.22 | 59.32 | 59.57 | 362,515 | +0.23(+0.40%) |
Apr 05, 2024 | 59.18 | 59.53 | 59.02 | 59.34 | 298,271 | +0.47(+0.80%) |
Apr 04, 2024 | 59.50 | 59.66 | 58.70 | 58.87 | 249,402 | -0.46(-0.77%) |
Apr 03, 2024 | 59.00 | 59.54 | 59.00 | 59.33 | 613,467 | +0.54(+0.91%) |
Apr 02, 2024 | 59.36 | 59.71 | 58.77 | 58.79 | 448,172 | -0.74(-1.24%) |
Apr 01, 2024 | 58.97 | 59.64 | 58.69 | 59.52 | 380,633 | +0.48(+0.81%) |
Mar 28, 2024 | 59.36 | 59.75 | 58.90 | 59.05 | 253,375 | -0.30(-0.50%) |
Mar 27, 2024 | 59.29 | 59.79 | 59.19 | 59.34 | 311,209 | +0.43(+0.73%) |
Mar 26, 2024 | 59.07 | 59.08 | 58.59 | 58.92 | 290,310 | +0.03(+0.05%) |
Mar 25, 2024 | 58.38 | 59.16 | 58.15 | 58.89 | 225,458 | +0.54(+0.92%) |
Mar 22, 2024 | 58.21 | 58.77 | 57.84 | 58.35 | 293,535 | -0.01(-0.02%) |
Mar 21, 2024 | 57.62 | 58.50 | 57.47 | 58.36 | 318,994 | +1.00(+1.74%) |
Mar 20, 2024 | 57.65 | 57.73 | 56.72 | 57.36 | 256,196 | -0.29(-0.50%) |
Mar 19, 2024 | 57.36 | 57.78 | 56.58 | 57.65 | 304,371 | -0.11(-0.19%) |
Mar 18, 2024 | 58.39 | 58.89 | 57.66 | 57.76 | 501,315 | -0.44(-0.75%) |
Mar 15, 2024 | 57.11 | 58.55 | 56.93 | 58.20 | 3,073,511 | +0.79(+1.37%) |
Mar 14, 2024 | 57.52 | 57.92 | 57.10 | 57.41 | 490,467 | -0.10(-0.17%) |
Mar 13, 2024 | 57.33 | 57.61 | 56.72 | 57.51 | 398,833 | +0.07(+0.12%) |
Mar 12, 2024 | 57.24 | 57.93 | 57.05 | 57.44 | 485,123 | +0.12(+0.21%) |
Mar 11, 2024 | 57.05 | 57.36 | 56.49 | 57.32 | 330,590 | +0.27(+0.47%) |
Mar 08, 2024 | 57.34 | 57.56 | 56.73 | 57.05 | 334,034 | -0.29(-0.50%) |
Mar 07, 2024 | 57.22 | 57.55 | 57.12 | 57.34 | 369,846 | +0.20(+0.35%) |
Mar 06, 2024 | 57.47 | 57.76 | 56.76 | 57.14 | 279,079 | -0.16(-0.28%) |
Mar 05, 2024 | 58.58 | 58.88 | 57.12 | 57.30 | 363,650 | -1.40(-2.39%) |
Mar 04, 2024 | 58.24 | 59.09 | 58.24 | 58.71 | 388,718 | +0.26(+0.44%) |
Mar 01, 2024 | 57.89 | 58.47 | 57.40 | 58.45 | 403,728 | +0.40(+0.69%) |
Feb 29, 2024 | 57.61 | 58.47 | 57.54 | 58.05 | 498,823 | +0.66(+1.15%) |
Feb 28, 2024 | 56.93 | 57.45 | 56.37 | 57.39 | 409,870 | +0.16(+0.28%) |
Feb 27, 2024 | 56.47 | 57.26 | 56.37 | 57.23 | 448,964 | +0.83(+1.47%) |
Feb 26, 2024 | 57.42 | 57.59 | 55.87 | 56.41 | 621,363 | -1.19(-2.06%) |
Feb 23, 2024 | 59.21 | 59.29 | 57.52 | 57.59 | 466,893 | -1.41(-2.40%) |
Feb 22, 2024 | 61.34 | 61.34 | 57.43 | 59.01 | 643,530 | -3.29(-5.28%) |
Feb 21, 2024 | 62.25 | 62.71 | 61.95 | 62.29 | 222,257 | -0.34(-0.54%) |
Feb 20, 2024 | 61.60 | 62.77 | 61.59 | 62.63 | 200,994 | +0.90(+1.45%) |
Feb 16, 2024 | 62.12 | 62.47 | 61.70 | 61.74 | 233,039 | -0.49(-0.78%) |
Feb 15, 2024 | 61.76 | 62.72 | 61.76 | 62.22 | 192,332 | +0.46(+0.74%) |
Feb 14, 2024 | 60.79 | 61.96 | 60.79 | 61.77 | 357,470 | +1.26(+2.07%) |
Feb 13, 2024 | 61.67 | 61.73 | 60.16 | 60.51 | 250,202 | -1.78(-2.86%) |
Feb 12, 2024 | 61.76 | 62.42 | 61.76 | 62.29 | 182,379 | +0.56(+0.90%) |
Feb 09, 2024 | 61.26 | 62.25 | 61.26 | 61.74 | 225,164 | +0.53(+0.86%) |
Feb 08, 2024 | 60.89 | 61.35 | 60.74 | 61.21 | 660,286 | +0.53(+0.87%) |
Feb 07, 2024 | 61.06 | 61.06 | 60.47 | 60.68 | 117,896 | -0.37(-0.60%) |
Feb 06, 2024 | 60.78 | 61.41 | 60.48 | 61.05 | 246,682 | +0.34(+0.56%) |
Feb 05, 2024 | 60.26 | 60.71 | 59.82 | 60.71 | 305,287 | +0.26(+0.43%) |
Feb 02, 2024 | 60.19 | 60.77 | 59.92 | 60.45 | 153,643 | +0.08(+0.13%) |