Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.03 | 62.31 | 61.52 | 61.78 | 245,523 | -0.55(-0.88%) |
Apr 29, 2024 | 62.05 | 62.55 | 61.84 | 62.33 | 407,165 | +0.28(+0.45%) |
Apr 26, 2024 | 61.49 | 62.36 | 61.01 | 62.05 | 116,195 | +0.73(+1.19%) |
Apr 25, 2024 | 61.54 | 61.76 | 60.50 | 61.32 | 147,951 | -0.94(-1.51%) |
Apr 24, 2024 | 61.15 | 62.45 | 60.90 | 62.26 | 185,751 | +0.62(+1.01%) |
Apr 23, 2024 | 58.18 | 62.43 | 57.51 | 61.64 | 304,164 | +4.12(+7.16%) |
Apr 22, 2024 | 58.09 | 58.48 | 57.33 | 57.52 | 231,491 | -0.43(-0.74%) |
Apr 19, 2024 | 59.09 | 59.65 | 57.91 | 57.95 | 225,972 | -1.89(-3.16%) |
Apr 18, 2024 | 59.50 | 62.99 | 58.74 | 59.84 | 287,867 | +3.92(+7.01%) |
Apr 17, 2024 | 56.78 | 56.80 | 55.26 | 55.92 | 154,260 | -0.28(-0.50%) |
Apr 16, 2024 | 56.22 | 56.56 | 55.56 | 56.20 | 116,804 | -0.24(-0.43%) |
Apr 15, 2024 | 57.39 | 57.69 | 56.07 | 56.44 | 106,021 | -0.55(-0.97%) |
Apr 12, 2024 | 57.66 | 57.74 | 56.83 | 56.99 | 79,780 | -0.85(-1.47%) |
Apr 11, 2024 | 57.14 | 58.14 | 57.14 | 57.84 | 69,709 | +0.71(+1.24%) |
Apr 10, 2024 | 57.82 | 58.52 | 56.81 | 57.13 | 112,633 | -1.72(-2.92%) |
Apr 09, 2024 | 59.63 | 59.85 | 58.55 | 58.85 | 83,665 | -0.78(-1.31%) |
Apr 08, 2024 | 59.29 | 59.66 | 59.09 | 59.63 | 64,386 | +0.36(+0.61%) |
Apr 05, 2024 | 58.23 | 59.51 | 58.23 | 59.27 | 132,492 | +0.84(+1.44%) |
Apr 04, 2024 | 59.74 | 59.93 | 58.12 | 58.43 | 85,360 | -0.70(-1.18%) |
Apr 03, 2024 | 58.05 | 59.15 | 58.05 | 59.13 | 70,200 | +1.07(+1.84%) |
Apr 02, 2024 | 58.34 | 58.42 | 56.88 | 58.06 | 139,428 | -0.61(-1.04%) |
Apr 01, 2024 | 59.54 | 59.61 | 58.52 | 58.67 | 55,266 | -0.53(-0.90%) |
Mar 28, 2024 | 59.32 | 59.71 | 58.51 | 59.20 | 119,275 | +0.11(+0.19%) |
Mar 27, 2024 | 59.19 | 59.32 | 58.98 | 59.09 | 143,446 | +0.39(+0.66%) |
Mar 26, 2024 | 58.77 | 59.09 | 58.50 | 58.70 | 97,260 | -0.07(-0.12%) |
Mar 25, 2024 | 59.39 | 59.88 | 58.47 | 58.77 | 140,657 | -0.79(-1.33%) |
Mar 22, 2024 | 60.28 | 60.28 | 59.37 | 59.56 | 56,457 | -0.70(-1.16%) |
Mar 21, 2024 | 59.01 | 60.40 | 58.85 | 60.26 | 148,653 | +1.48(+2.52%) |
Mar 20, 2024 | 58.05 | 59.05 | 57.84 | 58.78 | 180,954 | +0.67(+1.15%) |
Mar 19, 2024 | 57.31 | 58.42 | 57.31 | 58.11 | 175,111 | +0.80(+1.40%) |
Mar 18, 2024 | 57.06 | 57.56 | 56.85 | 57.31 | 112,019 | +0.13(+0.23%) |
Mar 15, 2024 | 56.26 | 57.49 | 56.26 | 57.18 | 498,375 | +0.73(+1.29%) |
Mar 14, 2024 | 57.18 | 57.39 | 56.23 | 56.45 | 176,383 | -0.81(-1.41%) |
Mar 13, 2024 | 56.87 | 57.62 | 56.76 | 57.26 | 93,289 | +0.48(+0.85%) |
Mar 12, 2024 | 57.00 | 57.04 | 56.21 | 56.78 | 70,653 | +0.02(+0.04%) |
Mar 11, 2024 | 56.48 | 56.88 | 55.38 | 56.76 | 94,700 | +0.25(+0.44%) |
Mar 08, 2024 | 57.00 | 57.82 | 56.48 | 56.51 | 97,384 | -0.16(-0.28%) |
Mar 07, 2024 | 57.07 | 57.20 | 56.52 | 56.67 | 68,194 | +0.05(+0.09%) |
Mar 06, 2024 | 56.51 | 56.86 | 56.11 | 56.62 | 65,518 | +0.64(+1.14%) |
Mar 05, 2024 | 56.17 | 56.43 | 55.85 | 55.98 | 98,803 | -0.51(-0.90%) |
Mar 04, 2024 | 57.04 | 57.60 | 56.26 | 56.49 | 102,732 | -0.60(-1.05%) |
Mar 01, 2024 | 57.21 | 57.67 | 56.66 | 57.09 | 88,849 | -0.12(-0.21%) |
Feb 29, 2024 | 57.82 | 57.97 | 56.64 | 57.21 | 106,966 | -0.13(-0.23%) |
Feb 28, 2024 | 56.36 | 57.55 | 56.36 | 57.34 | 77,051 | +0.61(+1.08%) |
Feb 27, 2024 | 56.99 | 57.56 | 56.62 | 56.73 | 265,144 | +0.15(+0.27%) |
Feb 26, 2024 | 55.72 | 56.77 | 55.63 | 56.58 | 87,900 | +0.57(+1.02%) |
Feb 23, 2024 | 54.77 | 56.10 | 54.77 | 56.01 | 88,962 | +1.30(+2.38%) |
Feb 22, 2024 | 54.95 | 55.40 | 54.32 | 54.71 | 112,814 | -0.19(-0.35%) |
Feb 21, 2024 | 54.44 | 55.26 | 54.30 | 54.90 | 119,259 | +0.60(+1.10%) |
Feb 20, 2024 | 54.26 | 54.83 | 54.14 | 54.30 | 147,534 | -0.51(-0.93%) |
Feb 16, 2024 | 54.90 | 55.19 | 54.67 | 54.81 | 70,219 | -0.37(-0.67%) |
Feb 15, 2024 | 54.44 | 55.19 | 53.88 | 55.18 | 99,375 | +1.16(+2.15%) |
Feb 14, 2024 | 54.28 | 54.37 | 53.40 | 54.02 | 135,148 | +0.48(+0.90%) |
Feb 13, 2024 | 54.97 | 55.10 | 53.18 | 53.54 | 139,981 | -2.47(-4.41%) |
Feb 12, 2024 | 54.92 | 56.61 | 54.92 | 56.01 | 167,498 | +0.89(+1.61%) |
Feb 09, 2024 | 54.37 | 55.44 | 53.81 | 55.12 | 125,507 | +0.79(+1.45%) |
Feb 08, 2024 | 53.93 | 54.48 | 53.64 | 54.33 | 116,705 | +0.30(+0.56%) |
Feb 07, 2024 | 53.47 | 54.14 | 53.34 | 54.03 | 136,489 | +0.92(+1.73%) |
Feb 06, 2024 | 53.05 | 53.81 | 52.96 | 53.11 | 342,855 | -0.04(-0.08%) |
Feb 05, 2024 | 53.22 | 53.61 | 52.34 | 53.15 | 87,615 | -0.67(-1.24%) |
Feb 02, 2024 | 53.40 | 54.14 | 53.25 | 53.82 | 136,978 | -0.13(-0.24%) |