Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.45 | 56.45 | 55.42 | 55.83 | 294,381 | -1.24(-2.17%) |
Apr 29, 2024 | 56.70 | 57.35 | 56.70 | 57.07 | 36,701 | +0.17(+0.30%) |
Apr 26, 2024 | 56.92 | 57.22 | 56.90 | 56.90 | 34,306 | +0.25(+0.44%) |
Apr 25, 2024 | 56.00 | 56.65 | 55.81 | 56.65 | 23,736 | -0.10(-0.18%) |
Apr 24, 2024 | 57.50 | 57.50 | 56.62 | 56.75 | 45,298 | -0.34(-0.60%) |
Apr 23, 2024 | 57.00 | 57.73 | 56.80 | 57.09 | 129,888 | +0.04(+0.07%) |
Apr 22, 2024 | 55.75 | 57.06 | 55.63 | 57.05 | 335,307 | +1.76(+3.18%) |
Apr 19, 2024 | 55.37 | 55.69 | 55.09 | 55.29 | 27,286 | +0.59(+1.09%) |
Apr 18, 2024 | 54.86 | 55.06 | 54.26 | 54.70 | 6,331 | -0.00(-0.01%) |
Apr 17, 2024 | 54.73 | 54.79 | 54.04 | 54.70 | 11,430 | +0.37(+0.68%) |
Apr 16, 2024 | 54.59 | 54.68 | 54.33 | 54.33 | 143,832 | -0.70(-1.27%) |
Apr 15, 2024 | 55.00 | 55.27 | 54.79 | 55.03 | 488,541 | +0.25(+0.46%) |
Apr 12, 2024 | 54.92 | 54.95 | 54.55 | 54.78 | 73,396 | -0.58(-1.05%) |
Apr 11, 2024 | 55.00 | 55.46 | 54.80 | 55.36 | 66,933 | +0.19(+0.34%) |
Apr 10, 2024 | 55.02 | 55.26 | 55.02 | 55.17 | 25,757 | -0.62(-1.11%) |
Apr 09, 2024 | 55.42 | 55.89 | 55.42 | 55.79 | 55,356 | -0.30(-0.54%) |
Apr 08, 2024 | 56.03 | 56.87 | 55.67 | 56.09 | 110,096 | +0.58(+1.05%) |
Apr 05, 2024 | 54.05 | 55.71 | 54.05 | 55.51 | 136,365 | +0.71(+1.29%) |
Apr 04, 2024 | 55.34 | 55.60 | 54.80 | 54.80 | 62,950 | -0.35(-0.63%) |
Apr 03, 2024 | 54.91 | 55.44 | 54.74 | 55.15 | 44,215 | +0.12(+0.22%) |
Apr 02, 2024 | 55.65 | 55.65 | 54.86 | 55.03 | 81,115 | -0.69(-1.24%) |
Apr 01, 2024 | 56.88 | 57.45 | 55.62 | 55.72 | 129,006 | -1.53(-2.67%) |
Mar 28, 2024 | 57.10 | 57.48 | 56.14 | 57.25 | 90,111 | +0.40(+0.71%) |
Mar 27, 2024 | 56.60 | 57.48 | 56.60 | 56.84 | 21,139 | +0.06(+0.11%) |
Mar 26, 2024 | 57.00 | 57.70 | 56.50 | 56.78 | 11,356 | -0.92(-1.59%) |
Mar 25, 2024 | 57.40 | 57.80 | 56.70 | 57.70 | 169,420 | +0.42(+0.73%) |
Mar 22, 2024 | 58.10 | 58.10 | 56.10 | 57.28 | 85,523 | -0.77(-1.32%) |
Mar 21, 2024 | 58.99 | 58.99 | 55.28 | 58.05 | 342,847 | -1.95(-3.25%) |
Mar 20, 2024 | 60.75 | 60.75 | 59.95 | 60.00 | 5,478 | -0.77(-1.28%) |
Mar 19, 2024 | 59.71 | 60.96 | 59.60 | 60.77 | 7,091 | +1.06(+1.77%) |
Mar 18, 2024 | 61.66 | 61.66 | 59.65 | 59.72 | 9,131 | -2.05(-3.32%) |
Mar 15, 2024 | 61.40 | 62.14 | 61.17 | 61.77 | 19,540 | +0.75(+1.23%) |
Mar 14, 2024 | 61.48 | 61.48 | 60.70 | 61.02 | 4,337 | -0.81(-1.32%) |
Mar 13, 2024 | 61.71 | 61.83 | 61.57 | 61.83 | 27,413 | +0.12(+0.19%) |
Mar 12, 2024 | 61.45 | 61.71 | 61.18 | 61.71 | 3,254 | +0.78(+1.28%) |
Mar 11, 2024 | 61.39 | 61.55 | 60.93 | 60.93 | 4,000 | -0.47(-0.76%) |
Mar 08, 2024 | 62.62 | 62.65 | 60.94 | 61.40 | 16,893 | -1.39(-2.21%) |
Mar 07, 2024 | 63.00 | 63.30 | 62.00 | 62.79 | 6,878 | +0.95(+1.53%) |
Mar 06, 2024 | 61.81 | 62.05 | 61.67 | 61.84 | 22,516 | +0.09(+0.14%) |
Mar 05, 2024 | 61.76 | 61.76 | 61.75 | 61.76 | 2,591 | +0.23(+0.38%) |
Mar 04, 2024 | 61.70 | 62.11 | 61.45 | 61.53 | 6,626 | -0.24(-0.40%) |
Mar 01, 2024 | 61.88 | 61.97 | 61.30 | 61.77 | 4,531 | -0.82(-1.31%) |
Feb 29, 2024 | 62.31 | 62.59 | 62.09 | 62.59 | 199,410 | +0.33(+0.54%) |
Feb 28, 2024 | 62.48 | 62.64 | 62.18 | 62.26 | 11,733 | -1.34(-2.10%) |
Feb 27, 2024 | 62.92 | 63.83 | 62.92 | 63.59 | 18,639 | -0.33(-0.51%) |
Feb 26, 2024 | 64.00 | 64.34 | 63.92 | 63.92 | 7,304 | +0.16(+0.25%) |
Feb 23, 2024 | 63.90 | 63.91 | 63.69 | 63.76 | 9,243 | +0.21(+0.33%) |
Feb 22, 2024 | 63.00 | 64.17 | 63.00 | 63.55 | 5,980 | +0.74(+1.18%) |
Feb 21, 2024 | 63.32 | 63.32 | 62.67 | 62.81 | 5,774 | +0.21(+0.33%) |
Feb 20, 2024 | 62.20 | 62.80 | 62.20 | 62.60 | 6,995 | +1.66(+2.72%) |
Feb 16, 2024 | 61.53 | 61.99 | 60.87 | 60.94 | 8,923 | -0.96(-1.54%) |
Feb 15, 2024 | 62.11 | 62.18 | 61.59 | 61.90 | 5,133 | +0.11(+0.17%) |
Feb 14, 2024 | 59.96 | 61.79 | 59.73 | 61.79 | 17,803 | +2.57(+4.34%) |
Feb 13, 2024 | 59.63 | 59.73 | 59.22 | 59.22 | 5,160 | -0.88(-1.46%) |
Feb 12, 2024 | 60.45 | 60.58 | 59.87 | 60.09 | 6,487 | -0.16(-0.26%) |
Feb 09, 2024 | 59.75 | 60.28 | 59.59 | 60.25 | 5,628 | +1.05(+1.77%) |
Feb 08, 2024 | 58.49 | 59.20 | 58.49 | 59.20 | 36,404 | +0.57(+0.97%) |
Feb 07, 2024 | 59.16 | 59.21 | 58.60 | 58.63 | 5,934 | -0.27(-0.46%) |
Feb 06, 2024 | 58.68 | 58.91 | 58.50 | 58.90 | 13,109 | +0.60(+1.03%) |
Feb 05, 2024 | 59.15 | 59.53 | 58.25 | 58.30 | 8,691 | -1.15(-1.94%) |
Feb 02, 2024 | 59.42 | 59.56 | 59.00 | 59.45 | 11,342 | -0.06(-0.11%) |