Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.10 | 57.20 | 56.67 | 56.70 | 55,044 | -0.58(-1.01%) |
Apr 29, 2024 | 57.44 | 57.61 | 57.10 | 57.28 | 35,114 | -0.16(-0.28%) |
Apr 26, 2024 | 57.43 | 57.68 | 57.32 | 57.44 | 42,725 | -0.02(-0.03%) |
Apr 25, 2024 | 57.36 | 57.58 | 56.92 | 57.46 | 45,687 | -0.39(-0.67%) |
Apr 24, 2024 | 57.83 | 57.90 | 57.57 | 57.85 | 39,498 | -0.04(-0.07%) |
Apr 23, 2024 | 57.60 | 58.01 | 57.50 | 57.89 | 65,038 | +0.49(+0.85%) |
Apr 22, 2024 | 56.93 | 57.70 | 56.76 | 57.40 | 83,980 | +0.66(+1.16%) |
Apr 19, 2024 | 56.06 | 56.75 | 56.06 | 56.74 | 66,300 | +0.79(+1.41%) |
Apr 18, 2024 | 55.95 | 56.36 | 55.79 | 55.95 | 39,414 | +0.24(+0.43%) |
Apr 17, 2024 | 55.85 | 56.06 | 55.50 | 55.71 | 89,881 | +0.11(+0.20%) |
Apr 16, 2024 | 55.97 | 56.00 | 55.49 | 55.60 | 85,815 | -0.39(-0.70%) |
Apr 15, 2024 | 56.83 | 57.23 | 55.80 | 55.99 | 199,158 | -0.36(-0.64%) |
Apr 12, 2024 | 56.78 | 56.95 | 56.17 | 56.35 | 97,862 | -0.91(-1.59%) |
Apr 11, 2024 | 57.49 | 57.56 | 56.80 | 57.26 | 94,993 | -0.24(-0.41%) |
Apr 10, 2024 | 57.82 | 58.00 | 57.30 | 57.50 | 97,122 | -0.99(-1.69%) |
Apr 09, 2024 | 58.86 | 58.86 | 58.01 | 58.49 | 87,746 | -0.25(-0.43%) |
Apr 08, 2024 | 58.47 | 58.87 | 58.47 | 58.74 | 71,880 | +0.37(+0.63%) |
Apr 05, 2024 | 58.08 | 58.57 | 57.97 | 58.37 | 53,194 | +0.47(+0.81%) |
Apr 04, 2024 | 58.92 | 59.15 | 57.85 | 57.90 | 69,256 | -0.65(-1.11%) |
Apr 03, 2024 | 58.60 | 58.96 | 58.42 | 58.55 | 117,508 | -0.05(-0.09%) |
Apr 02, 2024 | 58.76 | 58.76 | 58.43 | 58.60 | 324,370 | -0.34(-0.58%) |
Apr 01, 2024 | 59.43 | 59.45 | 58.87 | 58.94 | 197,792 | -0.46(-0.77%) |
Mar 28, 2024 | 59.08 | 59.50 | 59.08 | 59.40 | 89,357 | +0.34(+0.58%) |
Mar 27, 2024 | 58.62 | 59.06 | 58.53 | 59.06 | 90,327 | +0.75(+1.29%) |
Mar 26, 2024 | 58.40 | 58.55 | 58.27 | 58.31 | 57,045 | +0.01(+0.02%) |
Mar 25, 2024 | 58.34 | 58.45 | 58.22 | 58.30 | 52,446 | +0.02(+0.03%) |
Mar 22, 2024 | 59.10 | 59.18 | 58.28 | 58.28 | 202,296 | -0.78(-1.32%) |
Mar 21, 2024 | 58.74 | 59.24 | 58.65 | 59.06 | 142,756 | +0.49(+0.84%) |
Mar 20, 2024 | 57.68 | 58.58 | 57.54 | 58.57 | 586,482 | +0.93(+1.61%) |
Mar 19, 2024 | 57.41 | 57.73 | 57.41 | 57.64 | 83,381 | +0.25(+0.44%) |
Mar 18, 2024 | 57.29 | 57.52 | 57.10 | 57.39 | 129,388 | +0.17(+0.30%) |
Mar 15, 2024 | 56.99 | 57.47 | 56.88 | 57.22 | 58,961 | +0.03(+0.05%) |
Mar 14, 2024 | 57.79 | 57.83 | 56.92 | 57.19 | 68,181 | -0.60(-1.03%) |
Mar 13, 2024 | 57.44 | 57.87 | 57.44 | 57.79 | 83,209 | +0.31(+0.54%) |
Mar 12, 2024 | 57.40 | 57.58 | 57.15 | 57.48 | 101,309 | +0.26(+0.45%) |
Mar 11, 2024 | 57.05 | 57.29 | 56.88 | 57.22 | 50,494 | +0.05(+0.09%) |
Mar 08, 2024 | 57.18 | 57.50 | 57.10 | 57.17 | 114,204 | +0.13(+0.22%) |
Mar 07, 2024 | 57.26 | 57.42 | 56.88 | 57.04 | 52,037 | -0.04(-0.07%) |
Mar 06, 2024 | 56.98 | 57.21 | 56.63 | 57.08 | 93,312 | +0.28(+0.49%) |
Mar 05, 2024 | 56.57 | 57.05 | 56.49 | 56.80 | 63,299 | +0.14(+0.25%) |
Mar 04, 2024 | 56.49 | 56.88 | 56.49 | 56.66 | 110,995 | +0.10(+0.18%) |
Mar 01, 2024 | 56.56 | 56.67 | 56.29 | 56.56 | 104,792 | -0.01(-0.02%) |
Feb 29, 2024 | 56.79 | 56.91 | 56.35 | 56.57 | 53,633 | +0.05(+0.09%) |
Feb 28, 2024 | 56.29 | 56.76 | 56.29 | 56.52 | 113,802 | +0.10(+0.18%) |
Feb 27, 2024 | 56.31 | 56.42 | 56.05 | 56.42 | 46,310 | +0.22(+0.39%) |
Feb 26, 2024 | 56.34 | 56.69 | 56.08 | 56.20 | 53,901 | -0.18(-0.31%) |
Feb 23, 2024 | 56.32 | 56.58 | 56.30 | 56.38 | 52,643 | +0.24(+0.42%) |
Feb 22, 2024 | 55.74 | 56.24 | 55.74 | 56.14 | 65,102 | +0.67(+1.20%) |
Feb 21, 2024 | 55.29 | 55.48 | 55.10 | 55.48 | 59,260 | +0.11(+0.20%) |
Feb 20, 2024 | 55.23 | 55.58 | 55.23 | 55.37 | 77,671 | -0.25(-0.45%) |
Feb 16, 2024 | 55.69 | 55.93 | 55.58 | 55.62 | 80,809 | -0.23(-0.41%) |
Feb 15, 2024 | 55.07 | 55.95 | 55.07 | 55.85 | 86,792 | +0.96(+1.74%) |
Feb 14, 2024 | 54.64 | 54.89 | 54.40 | 54.89 | 65,876 | +0.62(+1.14%) |
Feb 13, 2024 | 54.65 | 54.65 | 53.80 | 54.27 | 77,815 | -0.89(-1.61%) |
Feb 12, 2024 | 54.81 | 55.38 | 54.74 | 55.16 | 83,674 | +0.37(+0.67%) |
Feb 09, 2024 | 54.50 | 54.79 | 54.38 | 54.79 | 64,869 | +0.30(+0.55%) |
Feb 08, 2024 | 54.42 | 54.58 | 54.19 | 54.49 | 70,456 | -0.17(-0.31%) |
Feb 07, 2024 | 54.57 | 54.71 | 54.10 | 54.66 | 79,546 | +0.34(+0.62%) |
Feb 06, 2024 | 54.17 | 54.37 | 54.07 | 54.32 | 97,193 | +0.20(+0.37%) |
Feb 05, 2024 | 54.26 | 54.34 | 53.92 | 54.12 | 68,193 | -0.43(-0.78%) |
Feb 02, 2024 | 54.11 | 54.82 | 54.09 | 54.55 | 94,985 | +0.21(+0.38%) |