Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 56.78 | 58.00 | 56.66 | 57.00 | 428,091 | +0.58(+1.03%) |
Apr 17, 2024 | 56.40 | 56.95 | 55.85 | 56.42 | 445,137 | +0.05(+0.09%) |
Apr 16, 2024 | 54.58 | 56.85 | 54.29 | 56.37 | 272,083 | +1.66(+3.03%) |
Apr 15, 2024 | 56.58 | 56.91 | 54.65 | 54.71 | 359,094 | -1.30(-2.32%) |
Apr 12, 2024 | 55.29 | 56.58 | 55.29 | 56.01 | 502,294 | +0.63(+1.14%) |
Apr 11, 2024 | 58.11 | 58.11 | 55.28 | 55.38 | 732,250 | -2.68(-4.62%) |
Apr 10, 2024 | 56.31 | 58.31 | 55.48 | 58.06 | 303,252 | +0.92(+1.61%) |
Apr 09, 2024 | 57.69 | 57.93 | 56.94 | 57.14 | 330,556 | -0.41(-0.71%) |
Apr 08, 2024 | 58.49 | 58.65 | 57.53 | 57.55 | 179,499 | -0.61(-1.05%) |
Apr 05, 2024 | 57.46 | 58.41 | 57.36 | 58.16 | 362,263 | +0.76(+1.32%) |
Apr 04, 2024 | 58.98 | 59.17 | 57.11 | 57.40 | 378,785 | -1.31(-2.23%) |
Apr 03, 2024 | 59.04 | 59.47 | 58.69 | 58.71 | 311,540 | -0.57(-0.96%) |
Apr 02, 2024 | 60.44 | 60.44 | 59.26 | 59.28 | 328,276 | -1.56(-2.56%) |
Apr 01, 2024 | 62.72 | 62.84 | 60.68 | 60.84 | 283,519 | -1.08(-1.74%) |
Mar 28, 2024 | 64.07 | 64.69 | 61.72 | 61.92 | 410,657 | -2.13(-3.33%) |
Mar 27, 2024 | 62.69 | 64.30 | 62.32 | 64.05 | 538,398 | +1.80(+2.89%) |
Mar 26, 2024 | 60.37 | 62.26 | 60.37 | 62.25 | 435,874 | +1.98(+3.29%) |
Mar 25, 2024 | 59.90 | 60.83 | 59.39 | 60.27 | 440,310 | +0.83(+1.40%) |
Mar 22, 2024 | 59.68 | 60.06 | 59.11 | 59.44 | 276,860 | +0.00(+0.00%) |
Mar 21, 2024 | 59.24 | 60.24 | 59.08 | 59.44 | 425,578 | +0.49(+0.83%) |
Mar 20, 2024 | 57.72 | 59.61 | 57.64 | 58.95 | 425,970 | +0.84(+1.45%) |
Mar 19, 2024 | 58.79 | 59.37 | 57.65 | 58.11 | 363,417 | -0.55(-0.94%) |
Mar 18, 2024 | 58.20 | 59.19 | 58.16 | 58.66 | 420,051 | +0.21(+0.36%) |
Mar 15, 2024 | 58.36 | 59.67 | 58.36 | 58.45 | 1,073,972 | -0.29(-0.49%) |
Mar 14, 2024 | 58.50 | 58.82 | 58.03 | 58.74 | 292,116 | +0.00(+0.00%) |
Mar 13, 2024 | 58.20 | 59.02 | 57.89 | 58.74 | 347,241 | +0.57(+0.98%) |
Mar 12, 2024 | 58.28 | 58.52 | 57.31 | 58.17 | 450,392 | -0.19(-0.33%) |
Mar 11, 2024 | 57.90 | 58.54 | 57.76 | 58.36 | 240,244 | +0.65(+1.13%) |
Mar 08, 2024 | 58.14 | 58.85 | 57.64 | 57.71 | 306,658 | -0.53(-0.91%) |
Mar 07, 2024 | 60.00 | 60.46 | 58.10 | 58.24 | 337,541 | -1.62(-2.71%) |
Mar 06, 2024 | 58.67 | 59.93 | 58.17 | 59.86 | 284,765 | +1.81(+3.12%) |
Mar 05, 2024 | 57.98 | 58.56 | 57.60 | 58.05 | 295,146 | -0.19(-0.33%) |
Mar 04, 2024 | 57.68 | 58.41 | 57.40 | 58.24 | 259,061 | +0.67(+1.16%) |
Mar 01, 2024 | 57.52 | 57.70 | 56.96 | 57.57 | 197,524 | +0.24(+0.42%) |
Feb 29, 2024 | 57.58 | 57.88 | 57.03 | 57.33 | 298,988 | -0.08(-0.14%) |
Feb 28, 2024 | 58.34 | 58.94 | 57.39 | 57.41 | 249,637 | -1.12(-1.91%) |
Feb 27, 2024 | 57.77 | 58.57 | 57.42 | 58.53 | 301,646 | +0.99(+1.72%) |
Feb 26, 2024 | 57.39 | 57.92 | 56.97 | 57.54 | 308,778 | +0.08(+0.14%) |
Feb 23, 2024 | 58.06 | 58.21 | 57.28 | 57.46 | 245,330 | -0.66(-1.14%) |
Feb 22, 2024 | 57.90 | 58.46 | 57.44 | 58.12 | 342,221 | +0.22(+0.38%) |
Feb 21, 2024 | 59.24 | 59.24 | 57.24 | 57.90 | 346,991 | -1.29(-2.18%) |
Feb 20, 2024 | 59.38 | 59.97 | 58.95 | 59.19 | 372,863 | -0.77(-1.28%) |
Feb 16, 2024 | 58.73 | 60.20 | 58.46 | 59.96 | 539,269 | +1.19(+2.02%) |
Feb 15, 2024 | 57.03 | 58.85 | 57.03 | 58.77 | 587,039 | +1.96(+3.45%) |
Feb 14, 2024 | 56.51 | 57.19 | 55.87 | 56.81 | 432,546 | +1.20(+2.16%) |
Feb 13, 2024 | 56.87 | 57.01 | 55.30 | 55.61 | 807,799 | -2.00(-3.47%) |
Feb 12, 2024 | 59.18 | 59.32 | 57.58 | 57.61 | 404,408 | -1.35(-2.29%) |
Feb 09, 2024 | 57.42 | 59.28 | 57.38 | 58.96 | 406,250 | +1.18(+2.05%) |
Feb 08, 2024 | 58.10 | 58.24 | 57.20 | 57.78 | 434,465 | +0.41(+0.71%) |
Feb 07, 2024 | 57.37 | 57.70 | 56.25 | 57.37 | 597,523 | +0.00(+0.00%) |
Feb 06, 2024 | 55.48 | 57.70 | 55.48 | 57.37 | 711,007 | +1.86(+3.35%) |
Feb 05, 2024 | 56.76 | 56.76 | 54.65 | 55.51 | 792,068 | -1.52(-2.67%) |
Feb 02, 2024 | 59.85 | 59.85 | 56.35 | 57.03 | 1,198,109 | -3.20(-5.32%) |