Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 57.57 | 58.43 | 56.88 | 58.36 | 323,158 | +0.97(+1.69%) |
Apr 19, 2024 | 57.90 | 58.52 | 56.79 | 57.39 | 402,386 | -0.47(-0.81%) |
Apr 18, 2024 | 58.48 | 59.13 | 57.69 | 57.86 | 276,470 | -0.80(-1.36%) |
Apr 17, 2024 | 60.56 | 60.60 | 58.62 | 58.66 | 256,744 | -1.14(-1.91%) |
Apr 16, 2024 | 59.85 | 60.37 | 58.29 | 59.80 | 811,703 | -0.16(-0.27%) |
Apr 15, 2024 | 60.76 | 61.13 | 59.36 | 59.96 | 313,901 | +0.11(+0.18%) |
Apr 12, 2024 | 60.75 | 61.03 | 59.63 | 59.85 | 314,223 | -1.74(-2.83%) |
Apr 11, 2024 | 60.86 | 61.71 | 59.96 | 61.59 | 489,449 | +1.14(+1.89%) |
Apr 10, 2024 | 60.64 | 61.06 | 60.02 | 60.45 | 334,700 | -1.42(-2.30%) |
Apr 09, 2024 | 61.35 | 62.24 | 61.27 | 61.87 | 361,242 | +0.39(+0.63%) |
Apr 08, 2024 | 62.04 | 62.04 | 61.16 | 61.48 | 217,616 | -0.07(-0.11%) |
Apr 05, 2024 | 59.80 | 61.67 | 59.80 | 61.55 | 415,512 | +1.70(+2.84%) |
Apr 04, 2024 | 62.88 | 63.28 | 59.73 | 59.85 | 386,517 | -2.63(-4.21%) |
Apr 03, 2024 | 61.07 | 62.79 | 61.06 | 62.48 | 453,554 | +0.97(+1.58%) |
Apr 02, 2024 | 60.37 | 61.63 | 59.82 | 61.51 | 412,583 | +0.21(+0.34%) |
Apr 01, 2024 | 60.74 | 61.98 | 60.53 | 61.30 | 854,641 | +1.48(+2.47%) |
Mar 28, 2024 | 60.00 | 60.59 | 59.68 | 59.82 | 581,471 | +0.06(+0.10%) |
Mar 27, 2024 | 60.04 | 60.32 | 59.17 | 59.76 | 313,511 | +0.12(+0.20%) |
Mar 26, 2024 | 57.95 | 59.89 | 57.59 | 59.64 | 300,751 | +2.41(+4.21%) |
Mar 25, 2024 | 56.53 | 57.85 | 56.33 | 57.23 | 322,901 | +0.90(+1.60%) |
Mar 22, 2024 | 57.00 | 57.20 | 56.14 | 56.33 | 283,153 | -0.24(-0.42%) |
Mar 21, 2024 | 56.68 | 56.75 | 55.42 | 56.57 | 546,307 | +0.10(+0.18%) |
Mar 20, 2024 | 54.80 | 56.69 | 54.80 | 56.47 | 212,734 | +1.33(+2.41%) |
Mar 19, 2024 | 55.21 | 55.77 | 54.60 | 55.14 | 256,528 | -0.05(-0.09%) |
Mar 18, 2024 | 54.85 | 55.75 | 54.80 | 55.19 | 293,329 | +0.17(+0.31%) |
Mar 15, 2024 | 55.40 | 55.98 | 54.66 | 55.02 | 716,455 | -0.71(-1.27%) |
Mar 14, 2024 | 57.31 | 57.31 | 55.49 | 55.73 | 237,612 | -1.31(-2.30%) |
Mar 13, 2024 | 57.26 | 57.74 | 56.92 | 57.04 | 188,431 | -0.18(-0.31%) |
Mar 12, 2024 | 56.26 | 57.39 | 55.94 | 57.22 | 300,862 | +0.77(+1.36%) |
Mar 11, 2024 | 56.46 | 57.06 | 56.38 | 56.45 | 205,740 | -0.56(-0.98%) |
Mar 08, 2024 | 57.90 | 58.29 | 56.14 | 57.01 | 248,376 | -0.70(-1.21%) |
Mar 07, 2024 | 57.07 | 57.77 | 56.89 | 57.71 | 238,933 | +1.11(+1.95%) |
Mar 06, 2024 | 57.04 | 57.11 | 56.20 | 56.60 | 298,410 | +0.28(+0.50%) |
Mar 05, 2024 | 56.89 | 57.48 | 56.15 | 56.32 | 316,028 | -0.98(-1.70%) |
Mar 04, 2024 | 57.55 | 58.09 | 57.20 | 57.30 | 299,170 | -0.34(-0.59%) |
Mar 01, 2024 | 57.61 | 57.95 | 56.50 | 57.64 | 311,570 | -0.10(-0.17%) |
Feb 29, 2024 | 57.00 | 58.06 | 56.71 | 57.74 | 408,478 | +1.24(+2.20%) |
Feb 28, 2024 | 55.07 | 56.54 | 55.07 | 56.49 | 281,767 | +0.75(+1.34%) |
Feb 27, 2024 | 55.61 | 56.35 | 55.61 | 55.75 | 629,036 | +0.29(+0.53%) |
Feb 26, 2024 | 57.05 | 57.30 | 55.42 | 55.45 | 474,226 | -1.96(-3.41%) |
Feb 23, 2024 | 56.79 | 57.96 | 56.79 | 57.41 | 394,679 | +0.52(+0.91%) |
Feb 22, 2024 | 56.86 | 58.08 | 56.85 | 56.89 | 375,715 | -0.46(-0.80%) |
Feb 21, 2024 | 57.07 | 57.76 | 56.66 | 57.35 | 469,659 | +0.62(+1.09%) |
Feb 20, 2024 | 56.90 | 56.97 | 56.16 | 56.73 | 331,087 | -0.51(-0.89%) |
Feb 16, 2024 | 57.07 | 57.94 | 56.88 | 57.24 | 377,818 | -0.65(-1.12%) |
Feb 15, 2024 | 56.95 | 57.96 | 56.39 | 57.89 | 475,710 | +1.14(+2.02%) |
Feb 14, 2024 | 56.48 | 57.00 | 55.67 | 56.74 | 283,555 | +0.90(+1.61%) |
Feb 13, 2024 | 55.52 | 56.79 | 55.30 | 55.84 | 486,547 | -2.08(-3.60%) |
Feb 12, 2024 | 57.46 | 58.33 | 57.24 | 57.93 | 490,698 | +0.33(+0.58%) |
Feb 09, 2024 | 57.59 | 57.66 | 56.33 | 57.59 | 821,973 | +0.93(+1.64%) |
Feb 08, 2024 | 56.26 | 58.03 | 55.55 | 56.66 | 2,293,645 | +2.61(+4.83%) |
Feb 07, 2024 | 53.66 | 54.30 | 53.34 | 54.05 | 347,091 | +0.21(+0.38%) |
Feb 06, 2024 | 53.06 | 53.92 | 52.74 | 53.84 | 295,587 | +0.95(+1.79%) |
Feb 05, 2024 | 53.28 | 53.55 | 52.40 | 52.90 | 290,517 | -1.01(-1.87%) |
Feb 02, 2024 | 53.33 | 54.40 | 52.92 | 53.90 | 246,411 | +0.09(+0.16%) |