Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.91 | 56.91 | 56.00 | 56.00 | 761 | -1.14(-2.00%) |
Apr 29, 2024 | 56.67 | 57.14 | 56.67 | 57.14 | 931 | +0.94(+1.67%) |
Apr 26, 2024 | 55.94 | 56.20 | 55.94 | 56.20 | 659 | +1.12(+2.03%) |
Apr 25, 2024 | 54.62 | 55.43 | 54.62 | 55.08 | 1,433 | -0.12(-0.22%) |
Apr 24, 2024 | 55.31 | 55.50 | 54.66 | 55.20 | 1,362 | +0.87(+1.60%) |
Apr 23, 2024 | 53.56 | 54.43 | 53.56 | 54.33 | 1,012 | +0.66(+1.23%) |
Apr 22, 2024 | 53.35 | 53.67 | 53.29 | 53.67 | 1,068 | +0.22(+0.41%) |
Apr 19, 2024 | 53.94 | 54.33 | 53.45 | 53.45 | 504 | -1.15(-2.11%) |
Apr 18, 2024 | 55.07 | 55.07 | 54.60 | 54.60 | 585 | -0.79(-1.43%) |
Apr 17, 2024 | 55.88 | 55.88 | 55.39 | 55.39 | 456 | -0.41(-0.73%) |
Apr 16, 2024 | 55.71 | 55.93 | 55.71 | 55.80 | 3,424 | -0.76(-1.34%) |
Apr 15, 2024 | 57.31 | 57.31 | 56.56 | 56.56 | 867 | -0.43(-0.75%) |
Apr 12, 2024 | 57.53 | 57.53 | 56.99 | 56.99 | 971 | -1.91(-3.24%) |
Apr 11, 2024 | 58.29 | 58.90 | 57.73 | 58.90 | 1,035 | +1.10(+1.90%) |
Apr 10, 2024 | 57.99 | 58.11 | 57.80 | 57.80 | 2,153 | -1.06(-1.80%) |
Apr 09, 2024 | 58.25 | 58.86 | 58.25 | 58.86 | 502 | +0.27(+0.46%) |
Apr 08, 2024 | 58.65 | 58.71 | 58.38 | 58.59 | 1,960 | +0.73(+1.26%) |
Apr 05, 2024 | 57.72 | 58.15 | 57.72 | 57.86 | 1,596 | +0.01(+0.02%) |
Apr 04, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 162 | -0.61(-1.04%) |
Apr 03, 2024 | 57.71 | 58.92 | 57.71 | 58.46 | 28,960 | +0.09(+0.16%) |
Apr 02, 2024 | 58.33 | 58.57 | 58.14 | 58.37 | 1,433 | -0.73(-1.24%) |
Apr 01, 2024 | 58.80 | 59.66 | 58.80 | 59.10 | 3,788 | +0.23(+0.39%) |
Mar 28, 2024 | 59.03 | 59.03 | 58.78 | 58.87 | 1,247 | +0.00(+0.00%) |
Mar 27, 2024 | 58.39 | 58.87 | 58.39 | 58.87 | 558 | +0.59(+1.01%) |
Mar 26, 2024 | 58.68 | 58.68 | 58.28 | 58.28 | 1,692 | -0.52(-0.88%) |
Mar 25, 2024 | 58.00 | 58.80 | 57.93 | 58.80 | 2,129 | +0.23(+0.39%) |
Mar 22, 2024 | 58.60 | 58.99 | 58.57 | 58.57 | 1,366 | -0.45(-0.76%) |
Mar 21, 2024 | 59.12 | 59.26 | 58.75 | 59.02 | 1,978 | +0.69(+1.18%) |
Mar 20, 2024 | 57.43 | 58.33 | 57.19 | 58.33 | 1,224 | +1.11(+1.94%) |
Mar 19, 2024 | 57.17 | 57.27 | 57.17 | 57.22 | 1,361 | -0.56(-0.97%) |
Mar 18, 2024 | 58.01 | 58.01 | 57.70 | 57.78 | 1,221 | +0.62(+1.08%) |
Mar 15, 2024 | 56.98 | 57.29 | 56.98 | 57.16 | 4,322 | -0.58(-1.00%) |
Mar 14, 2024 | 57.45 | 57.74 | 57.45 | 57.74 | 1,015 | -0.58(-0.99%) |
Mar 13, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 79 | -0.67(-1.13%) |
Mar 12, 2024 | 58.26 | 59.12 | 58.26 | 58.99 | 5,241 | +1.01(+1.74%) |
Mar 11, 2024 | 58.00 | 58.31 | 57.98 | 57.98 | 3,325 | -0.78(-1.33%) |
Mar 08, 2024 | 59.55 | 59.93 | 58.38 | 58.76 | 2,654 | -0.65(-1.09%) |
Mar 07, 2024 | 58.93 | 59.62 | 58.93 | 59.41 | 6,754 | +1.01(+1.73%) |
Mar 06, 2024 | 58.36 | 58.80 | 58.02 | 58.40 | 9,962 | +1.02(+1.78%) |
Mar 05, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 321 | -1.33(-2.26%) |
Mar 04, 2024 | 58.91 | 58.91 | 58.68 | 58.71 | 1,401 | +0.06(+0.10%) |
Mar 01, 2024 | 57.85 | 59.20 | 57.85 | 58.65 | 2,419 | +0.90(+1.56%) |
Feb 29, 2024 | 56.99 | 57.75 | 56.99 | 57.75 | 3,377 | +1.24(+2.19%) |
Feb 28, 2024 | 56.59 | 56.59 | 56.35 | 56.52 | 2,112 | -0.63(-1.10%) |
Feb 27, 2024 | 56.92 | 57.15 | 56.91 | 57.15 | 1,713 | +0.41(+0.73%) |
Feb 26, 2024 | 56.70 | 57.06 | 56.61 | 56.73 | 4,670 | +0.24(+0.43%) |
Feb 23, 2024 | 56.86 | 56.86 | 56.49 | 56.49 | 500 | -0.37(-0.64%) |
Feb 22, 2024 | 56.90 | 56.90 | 56.86 | 56.86 | 378 | +1.45(+2.61%) |
Feb 21, 2024 | 55.76 | 55.76 | 55.15 | 55.41 | 1,358 | -0.35(-0.63%) |
Feb 20, 2024 | 56.01 | 56.01 | 55.30 | 55.76 | 1,850 | -0.56(-0.99%) |
Feb 16, 2024 | 56.98 | 56.98 | 56.30 | 56.32 | 2,512 | -0.09(-0.16%) |
Feb 15, 2024 | 56.44 | 56.45 | 56.12 | 56.41 | 942 | -0.02(-0.04%) |
Feb 14, 2024 | 55.87 | 56.43 | 55.87 | 56.43 | 1,148 | +1.19(+2.15%) |
Feb 13, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 443 | -1.45(-2.56%) |
Feb 12, 2024 | 56.56 | 57.43 | 56.56 | 56.69 | 4,793 | +0.08(+0.14%) |
Feb 09, 2024 | 56.21 | 56.61 | 56.21 | 56.61 | 1,632 | +0.68(+1.21%) |
Feb 08, 2024 | 55.59 | 55.94 | 55.59 | 55.93 | 2,122 | +0.35(+0.63%) |
Feb 07, 2024 | 55.14 | 55.59 | 55.14 | 55.58 | 2,831 | +0.74(+1.35%) |
Feb 06, 2024 | 54.76 | 54.84 | 54.76 | 54.84 | 513 | +0.49(+0.90%) |
Feb 05, 2024 | 54.47 | 54.69 | 54.03 | 54.35 | 9,722 | -0.18(-0.33%) |
Feb 02, 2024 | 54.40 | 54.59 | 54.38 | 54.53 | 1,761 | +0.22(+0.40%) |