Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.70 | 58.22 | 55.93 | 56.01 | 1,376,800 | -1.69(-2.93%) |
Apr 29, 2024 | 57.98 | 58.49 | 57.52 | 57.70 | 808,930 | +0.14(+0.24%) |
Apr 26, 2024 | 56.85 | 57.95 | 56.29 | 57.56 | 530,427 | +1.28(+2.27%) |
Apr 25, 2024 | 55.25 | 56.37 | 54.38 | 56.28 | 541,130 | -0.07(-0.12%) |
Apr 24, 2024 | 56.80 | 57.73 | 55.94 | 56.35 | 599,679 | -0.75(-1.31%) |
Apr 23, 2024 | 55.53 | 57.31 | 55.00 | 57.10 | 715,940 | +2.05(+3.72%) |
Apr 22, 2024 | 54.76 | 55.37 | 54.26 | 55.05 | 534,465 | +0.83(+1.53%) |
Apr 19, 2024 | 54.22 | 54.86 | 53.76 | 54.22 | 698,508 | +0.19(+0.35%) |
Apr 18, 2024 | 54.82 | 55.23 | 53.96 | 54.03 | 986,558 | +0.23(+0.43%) |
Apr 17, 2024 | 55.00 | 55.29 | 53.59 | 53.80 | 706,842 | -0.52(-0.96%) |
Apr 16, 2024 | 54.59 | 54.94 | 53.86 | 54.32 | 991,360 | -1.34(-2.41%) |
Apr 15, 2024 | 56.79 | 57.34 | 55.60 | 55.66 | 618,040 | -1.13(-1.99%) |
Apr 12, 2024 | 56.46 | 57.06 | 56.40 | 56.79 | 549,934 | -0.04(-0.07%) |
Apr 11, 2024 | 56.65 | 57.28 | 56.33 | 56.83 | 557,751 | +0.53(+0.94%) |
Apr 10, 2024 | 56.67 | 56.94 | 55.56 | 56.30 | 1,094,245 | -2.72(-4.61%) |
Apr 09, 2024 | 59.48 | 59.48 | 58.26 | 59.02 | 642,264 | +0.07(+0.12%) |
Apr 08, 2024 | 60.00 | 60.00 | 58.62 | 58.95 | 912,573 | -0.70(-1.17%) |
Apr 05, 2024 | 59.04 | 59.77 | 58.83 | 59.65 | 1,078,364 | +0.61(+1.03%) |
Apr 04, 2024 | 60.54 | 60.82 | 58.76 | 59.04 | 1,028,434 | -0.47(-0.79%) |
Apr 03, 2024 | 58.40 | 59.56 | 58.40 | 59.51 | 632,486 | +0.75(+1.28%) |
Apr 02, 2024 | 59.74 | 59.74 | 58.58 | 58.76 | 780,796 | -2.42(-3.96%) |
Apr 01, 2024 | 61.86 | 62.46 | 60.99 | 61.18 | 551,141 | -0.99(-1.59%) |
Mar 28, 2024 | 61.41 | 62.20 | 62.20 | 62.17 | 678,418 | +0.86(+1.40%) |
Mar 27, 2024 | 60.65 | 61.41 | 60.62 | 61.31 | 628,151 | +1.14(+1.89%) |
Mar 26, 2024 | 60.30 | 60.92 | 60.14 | 60.17 | 590,599 | -0.09(-0.15%) |
Mar 25, 2024 | 59.83 | 60.96 | 59.83 | 60.26 | 583,143 | +0.10(+0.17%) |
Mar 22, 2024 | 60.52 | 60.57 | 59.91 | 60.16 | 555,393 | -0.09(-0.15%) |
Mar 21, 2024 | 60.50 | 60.75 | 60.02 | 60.25 | 933,753 | +0.64(+1.07%) |
Mar 20, 2024 | 57.84 | 59.91 | 57.36 | 59.61 | 804,684 | +1.85(+3.20%) |
Mar 19, 2024 | 55.78 | 57.84 | 55.78 | 57.76 | 881,180 | +1.94(+3.48%) |
Mar 18, 2024 | 56.91 | 57.34 | 55.68 | 55.82 | 784,634 | -0.64(-1.13%) |
Mar 15, 2024 | 56.13 | 57.34 | 56.13 | 56.46 | 1,940,908 | -0.32(-0.56%) |
Mar 14, 2024 | 58.28 | 58.98 | 56.04 | 56.78 | 778,256 | -2.37(-4.01%) |
Mar 13, 2024 | 58.18 | 59.83 | 58.08 | 59.15 | 766,083 | +1.05(+1.81%) |
Mar 12, 2024 | 57.61 | 58.34 | 57.00 | 58.10 | 450,391 | +0.41(+0.71%) |
Mar 11, 2024 | 57.95 | 58.14 | 56.90 | 57.69 | 597,288 | -0.50(-0.86%) |
Mar 08, 2024 | 58.87 | 59.57 | 57.95 | 58.19 | 518,729 | -0.23(-0.39%) |
Mar 07, 2024 | 57.80 | 59.08 | 57.65 | 58.42 | 1,054,409 | +1.47(+2.58%) |
Mar 06, 2024 | 57.97 | 57.97 | 56.77 | 56.95 | 805,098 | +0.24(+0.42%) |
Mar 05, 2024 | 57.57 | 58.27 | 56.41 | 56.71 | 659,692 | -0.90(-1.56%) |
Mar 04, 2024 | 58.29 | 58.83 | 57.44 | 57.61 | 725,893 | -0.09(-0.16%) |
Mar 01, 2024 | 56.47 | 57.77 | 56.32 | 57.70 | 627,924 | +1.09(+1.93%) |
Feb 29, 2024 | 55.77 | 56.72 | 55.77 | 56.61 | 810,448 | +1.37(+2.48%) |
Feb 28, 2024 | 55.56 | 55.98 | 55.09 | 55.24 | 608,088 | -0.51(-0.91%) |
Feb 27, 2024 | 56.80 | 56.84 | 55.74 | 55.75 | 912,387 | -0.46(-0.82%) |
Feb 26, 2024 | 56.12 | 56.75 | 56.03 | 56.21 | 686,342 | -0.27(-0.48%) |
Feb 23, 2024 | 55.87 | 56.88 | 55.87 | 56.48 | 664,252 | +0.55(+0.98%) |
Feb 22, 2024 | 55.49 | 56.11 | 55.44 | 55.93 | 806,249 | +0.38(+0.68%) |
Feb 21, 2024 | 54.91 | 56.07 | 54.38 | 55.55 | 1,196,691 | +1.33(+2.45%) |
Feb 20, 2024 | 53.72 | 54.56 | 53.70 | 54.22 | 1,107,206 | -0.53(-0.97%) |
Feb 16, 2024 | 56.30 | 56.50 | 54.71 | 54.75 | 834,219 | -2.50(-4.37%) |
Feb 15, 2024 | 56.47 | 57.35 | 55.98 | 57.25 | 917,944 | +1.25(+2.23%) |
Feb 14, 2024 | 54.10 | 56.03 | 53.67 | 56.00 | 1,442,601 | +2.95(+5.56%) |
Feb 13, 2024 | 53.37 | 53.88 | 52.72 | 53.05 | 1,095,786 | -2.88(-5.15%) |
Feb 12, 2024 | 54.10 | 56.11 | 54.10 | 55.93 | 732,414 | +2.02(+3.75%) |
Feb 09, 2024 | 53.64 | 53.99 | 52.99 | 53.91 | 586,798 | +0.30(+0.56%) |
Feb 08, 2024 | 52.99 | 53.68 | 52.73 | 53.61 | 841,276 | +0.77(+1.46%) |
Feb 07, 2024 | 52.86 | 53.05 | 52.39 | 52.84 | 708,774 | +0.62(+1.19%) |
Feb 06, 2024 | 52.22 | 52.67 | 51.54 | 52.22 | 483,665 | +0.02(+0.04%) |
Feb 05, 2024 | 51.56 | 52.44 | 51.18 | 52.20 | 544,664 | -0.19(-0.36%) |
Feb 02, 2024 | 51.84 | 52.99 | 51.51 | 52.39 | 755,985 | -0.47(-0.89%) |