Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.22 | 57.27 | 57.15 | 57.19 | 1,512,657 | -0.18(-0.31%) |
Apr 29, 2024 | 57.32 | 57.39 | 57.28 | 57.37 | 1,817,269 | +0.15(+0.26%) |
Apr 26, 2024 | 57.22 | 57.29 | 57.20 | 57.22 | 1,286,537 | +0.08(+0.14%) |
Apr 25, 2024 | 57.05 | 57.17 | 57.04 | 57.14 | 1,698,172 | -0.16(-0.28%) |
Apr 24, 2024 | 57.30 | 57.31 | 57.21 | 57.30 | 1,241,367 | -0.09(-0.16%) |
Apr 23, 2024 | 57.25 | 57.47 | 57.22 | 57.39 | 1,402,627 | +0.09(+0.16%) |
Apr 22, 2024 | 57.23 | 57.34 | 57.23 | 57.30 | 1,280,549 | +0.02(+0.03%) |
Apr 19, 2024 | 57.33 | 57.33 | 57.24 | 57.28 | 1,644,292 | +0.04(+0.07%) |
Apr 18, 2024 | 57.34 | 57.35 | 57.19 | 57.24 | 1,716,829 | -0.15(-0.26%) |
Apr 17, 2024 | 57.28 | 57.42 | 57.23 | 57.39 | 1,637,413 | +0.23(+0.40%) |
Apr 16, 2024 | 57.15 | 57.23 | 57.06 | 57.16 | 2,242,649 | -0.15(-0.26%) |
Apr 15, 2024 | 57.25 | 57.31 | 57.12 | 57.31 | 1,941,517 | -0.22(-0.38%) |
Apr 12, 2024 | 57.55 | 57.63 | 57.51 | 57.53 | 1,954,711 | +0.17(+0.30%) |
Apr 11, 2024 | 57.46 | 57.47 | 57.29 | 57.36 | 2,276,443 | +0.02(+0.03%) |
Apr 10, 2024 | 57.54 | 57.57 | 57.31 | 57.34 | 2,990,097 | -0.63(-1.09%) |
Apr 09, 2024 | 57.92 | 58.00 | 57.92 | 57.97 | 1,443,861 | +0.16(+0.28%) |
Apr 08, 2024 | 57.83 | 57.87 | 57.76 | 57.81 | 2,234,793 | -0.09(-0.16%) |
Apr 05, 2024 | 57.97 | 58.08 | 57.90 | 57.90 | 1,775,182 | -0.30(-0.52%) |
Apr 04, 2024 | 58.12 | 58.20 | 58.01 | 58.20 | 1,530,596 | +0.15(+0.26%) |
Apr 03, 2024 | 57.85 | 58.06 | 57.81 | 58.05 | 2,147,718 | +0.04(+0.07%) |
Apr 02, 2024 | 57.90 | 58.01 | 57.87 | 58.01 | 2,030,740 | -0.03(-0.05%) |
Apr 01, 2024 | 58.25 | 58.26 | 58.00 | 58.04 | 3,232,374 | -0.33(-0.57%) |
Mar 28, 2024 | 58.35 | 58.38 | 58.38 | 58.37 | 1,381,277 | -0.09(-0.15%) |
Mar 27, 2024 | 58.37 | 58.48 | 58.36 | 58.46 | 1,315,395 | +0.15(+0.26%) |
Mar 26, 2024 | 58.22 | 58.32 | 58.18 | 58.31 | 1,282,685 | +0.05(+0.09%) |
Mar 25, 2024 | 58.31 | 58.32 | 58.23 | 58.26 | 1,282,505 | -0.09(-0.15%) |
Mar 22, 2024 | 58.37 | 58.37 | 58.32 | 58.35 | 1,769,191 | +0.18(+0.31%) |
Mar 21, 2024 | 58.23 | 58.26 | 58.14 | 58.17 | 1,385,143 | +0.02(+0.03%) |
Mar 20, 2024 | 58.05 | 58.25 | 58.01 | 58.15 | 2,979,714 | +0.14(+0.24%) |
Mar 19, 2024 | 57.99 | 58.07 | 57.97 | 58.01 | 2,445,306 | +0.12(+0.21%) |
Mar 18, 2024 | 57.92 | 57.95 | 57.85 | 57.90 | 1,395,990 | -0.06(-0.10%) |
Mar 15, 2024 | 57.98 | 58.01 | 57.94 | 57.96 | 1,621,815 | -0.08(-0.14%) |
Mar 14, 2024 | 58.16 | 58.16 | 58.01 | 58.03 | 1,762,984 | -0.28(-0.48%) |
Mar 13, 2024 | 58.35 | 58.40 | 58.30 | 58.31 | 1,977,061 | -0.10(-0.17%) |
Mar 12, 2024 | 58.48 | 58.48 | 58.36 | 58.41 | 1,927,423 | -0.17(-0.29%) |
Mar 11, 2024 | 58.64 | 58.64 | 58.54 | 58.58 | 2,019,524 | -0.08(-0.14%) |
Mar 08, 2024 | 58.71 | 58.73 | 58.62 | 58.66 | 2,179,947 | +0.06(+0.10%) |
Mar 07, 2024 | 58.59 | 58.61 | 58.49 | 58.60 | 2,237,953 | +0.12(+0.20%) |
Mar 06, 2024 | 58.50 | 58.60 | 58.46 | 58.48 | 2,336,375 | +0.07(+0.12%) |
Mar 05, 2024 | 58.38 | 58.49 | 58.32 | 58.41 | 2,330,971 | +0.21(+0.36%) |
Mar 04, 2024 | 58.16 | 58.25 | 58.15 | 58.20 | 2,460,253 | -0.10(-0.17%) |
Mar 01, 2024 | 58.04 | 58.33 | 57.96 | 58.30 | 4,131,310 | +0.22(+0.38%) |
Feb 29, 2024 | 58.03 | 58.17 | 58.02 | 58.09 | 3,815,665 | +0.10(+0.17%) |
Feb 28, 2024 | 57.90 | 58.00 | 57.88 | 57.99 | 5,294,599 | +0.15(+0.26%) |
Feb 27, 2024 | 57.87 | 57.93 | 57.80 | 57.84 | 5,124,626 | -0.07(-0.12%) |
Feb 26, 2024 | 57.97 | 57.97 | 57.82 | 57.91 | 13,060,275 | -0.07(-0.12%) |
Feb 23, 2024 | 57.83 | 58.01 | 57.82 | 57.98 | 12,802,847 | +0.15(+0.26%) |
Feb 22, 2024 | 57.82 | 57.92 | 57.76 | 57.83 | 14,621,156 | -0.02(-0.03%) |
Feb 21, 2024 | 58.02 | 58.04 | 57.83 | 57.85 | 10,452,121 | -0.15(-0.26%) |
Feb 20, 2024 | 58.01 | 58.08 | 57.98 | 58.00 | 15,191,614 | +0.10(+0.17%) |
Feb 16, 2024 | 57.83 | 57.91 | 57.80 | 57.90 | 3,441,348 | -0.20(-0.34%) |
Feb 15, 2024 | 58.15 | 58.18 | 58.03 | 58.09 | 3,194,013 | +0.14(+0.24%) |
Feb 14, 2024 | 57.85 | 58.03 | 57.85 | 57.96 | 2,438,819 | +0.18(+0.31%) |
Feb 13, 2024 | 57.95 | 57.98 | 57.77 | 57.78 | 5,172,908 | -0.50(-0.85%) |
Feb 12, 2024 | 58.28 | 58.33 | 58.20 | 58.27 | 1,217,234 | +0.04(+0.07%) |
Feb 09, 2024 | 58.19 | 58.26 | 58.19 | 58.23 | 1,763,431 | -0.07(-0.12%) |
Feb 08, 2024 | 58.35 | 58.38 | 58.27 | 58.30 | 1,175,492 | -0.13(-0.22%) |
Feb 07, 2024 | 58.43 | 58.60 | 58.42 | 58.43 | 1,853,130 | -0.08(-0.14%) |
Feb 06, 2024 | 58.32 | 58.54 | 58.31 | 58.51 | 1,504,223 | +0.26(+0.44%) |
Feb 05, 2024 | 58.38 | 58.42 | 58.22 | 58.25 | 1,777,074 | -0.40(-0.68%) |
Feb 02, 2024 | 58.72 | 58.79 | 58.56 | 58.65 | 2,118,825 | -0.54(-0.91%) |