Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.13 | 59.13 | 58.67 | 58.67 | 2,746 | -1.11(-1.86%) |
Apr 29, 2024 | 59.85 | 59.85 | 59.46 | 59.78 | 5,608 | +0.47(+0.80%) |
Apr 26, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 433 | +0.08(+0.13%) |
Apr 25, 2024 | 58.85 | 59.27 | 58.85 | 59.23 | 3,974 | -0.22(-0.36%) |
Apr 24, 2024 | 59.70 | 59.70 | 59.13 | 59.45 | 2,287 | +0.10(+0.17%) |
Apr 23, 2024 | 59.07 | 59.47 | 58.99 | 59.35 | 1,493 | +0.61(+1.04%) |
Apr 22, 2024 | 58.25 | 59.08 | 58.25 | 58.73 | 5,038 | +0.48(+0.83%) |
Apr 19, 2024 | 58.44 | 58.44 | 58.13 | 58.25 | 15,014 | +0.23(+0.40%) |
Apr 18, 2024 | 58.10 | 58.10 | 57.95 | 58.02 | 1,441 | -0.06(-0.10%) |
Apr 17, 2024 | 58.54 | 58.54 | 57.97 | 58.08 | 3,418 | -0.21(-0.36%) |
Apr 16, 2024 | 58.77 | 58.77 | 58.22 | 58.29 | 10,587 | -0.48(-0.82%) |
Apr 15, 2024 | 59.39 | 59.39 | 58.64 | 58.77 | 2,866 | -0.53(-0.89%) |
Apr 12, 2024 | 60.19 | 60.19 | 59.30 | 59.30 | 1,841 | -0.91(-1.52%) |
Apr 11, 2024 | 60.10 | 60.32 | 60.00 | 60.21 | 2,121 | -0.16(-0.26%) |
Apr 10, 2024 | 60.62 | 60.62 | 60.19 | 60.37 | 4,323 | -1.06(-1.73%) |
Apr 09, 2024 | 61.90 | 61.90 | 60.95 | 61.43 | 9,069 | -0.14(-0.23%) |
Apr 08, 2024 | 61.75 | 61.77 | 61.57 | 61.57 | 4,151 | +0.10(+0.16%) |
Apr 05, 2024 | 61.13 | 61.47 | 61.13 | 61.47 | 3,100 | +0.50(+0.82%) |
Apr 04, 2024 | 62.18 | 62.18 | 60.90 | 60.97 | 1,989 | -0.70(-1.14%) |
Apr 03, 2024 | 61.77 | 61.77 | 61.58 | 61.67 | 1,066 | +0.22(+0.36%) |
Apr 02, 2024 | 61.24 | 61.45 | 61.24 | 61.45 | 3,291 | -0.76(-1.22%) |
Apr 01, 2024 | 62.31 | 62.31 | 62.21 | 62.21 | 791 | -0.30(-0.48%) |
Mar 28, 2024 | 62.31 | 62.51 | 62.31 | 62.51 | 1,702 | +0.29(+0.46%) |
Mar 27, 2024 | 61.90 | 62.22 | 61.86 | 62.22 | 2,691 | +1.09(+1.79%) |
Mar 26, 2024 | 61.59 | 61.59 | 61.13 | 61.13 | 25,691 | -0.18(-0.29%) |
Mar 25, 2024 | 61.50 | 61.50 | 61.30 | 61.30 | 4,646 | +0.03(+0.05%) |
Mar 22, 2024 | 61.37 | 61.37 | 61.27 | 61.27 | 1,833 | -0.45(-0.73%) |
Mar 21, 2024 | 61.63 | 61.72 | 61.63 | 61.72 | 2,731 | +0.75(+1.22%) |
Mar 20, 2024 | 60.55 | 61.03 | 60.55 | 60.97 | 2,719 | +0.89(+1.48%) |
Mar 19, 2024 | 59.66 | 60.11 | 59.66 | 60.08 | 4,466 | +0.57(+0.96%) |
Mar 18, 2024 | 59.81 | 59.81 | 59.51 | 59.51 | 4,842 | -0.05(-0.09%) |
Mar 15, 2024 | 59.64 | 59.65 | 59.57 | 59.57 | 413 | +0.03(+0.05%) |
Mar 14, 2024 | 59.73 | 59.73 | 59.41 | 59.54 | 1,522 | -0.63(-1.04%) |
Mar 13, 2024 | 60.29 | 60.29 | 60.17 | 60.17 | 1,353 | +0.24(+0.41%) |
Mar 12, 2024 | 59.56 | 59.92 | 59.56 | 59.92 | 1,204 | +0.22(+0.36%) |
Mar 11, 2024 | 59.97 | 59.97 | 59.52 | 59.71 | 3,295 | -0.05(-0.08%) |
Mar 08, 2024 | 60.31 | 60.44 | 59.75 | 59.75 | 6,415 | -0.24(-0.40%) |
Mar 07, 2024 | 60.04 | 60.04 | 59.95 | 59.99 | 1,278 | +0.55(+0.93%) |
Mar 06, 2024 | 59.44 | 59.47 | 59.41 | 59.44 | 836 | +0.23(+0.38%) |
Mar 05, 2024 | 59.53 | 59.61 | 59.15 | 59.21 | 2,503 | -0.07(-0.12%) |
Mar 04, 2024 | 59.65 | 59.65 | 59.28 | 59.28 | 1,279 | +0.15(+0.26%) |
Mar 01, 2024 | 59.02 | 59.13 | 59.02 | 59.13 | 1,321 | +0.22(+0.38%) |
Feb 29, 2024 | 58.75 | 58.91 | 58.70 | 58.91 | 3,279 | +0.56(+0.96%) |
Feb 28, 2024 | 58.36 | 58.36 | 58.35 | 58.35 | 276 | +0.03(+0.06%) |
Feb 27, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 104 | +0.43(+0.75%) |
Feb 26, 2024 | 57.96 | 57.98 | 57.88 | 57.88 | 1,244 | -0.02(-0.04%) |
Feb 23, 2024 | 57.82 | 57.95 | 57.82 | 57.90 | 994 | +0.27(+0.47%) |
Feb 22, 2024 | 57.53 | 57.74 | 57.48 | 57.63 | 2,196 | +0.66(+1.15%) |
Feb 21, 2024 | 56.87 | 56.98 | 56.87 | 56.98 | 180 | +0.30(+0.52%) |
Feb 20, 2024 | 56.80 | 56.84 | 56.68 | 56.68 | 1,721 | -0.29(-0.51%) |
Feb 16, 2024 | 57.41 | 57.41 | 56.97 | 56.97 | 948 | -0.22(-0.39%) |
Feb 15, 2024 | 56.88 | 57.20 | 56.88 | 57.20 | 421 | +0.98(+1.74%) |
Feb 14, 2024 | 55.82 | 56.22 | 55.82 | 56.22 | 983 | +0.74(+1.33%) |
Feb 13, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 112 | -1.21(-2.14%) |
Feb 12, 2024 | 56.75 | 56.86 | 56.70 | 56.70 | 981 | +0.71(+1.26%) |
Feb 09, 2024 | 55.71 | 55.99 | 55.71 | 55.99 | 1,174 | +0.26(+0.46%) |
Feb 08, 2024 | 55.30 | 55.73 | 55.30 | 55.73 | 899 | +0.44(+0.80%) |
Feb 07, 2024 | 55.13 | 55.35 | 55.13 | 55.29 | 612 | +0.35(+0.63%) |
Feb 06, 2024 | 55.02 | 55.02 | 54.95 | 54.95 | 479 | +0.12(+0.23%) |
Feb 05, 2024 | 54.64 | 54.99 | 54.64 | 54.82 | 1,253 | -0.56(-1.00%) |
Feb 02, 2024 | 54.92 | 55.39 | 54.92 | 55.38 | 707 | +0.21(+0.39%) |