Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 58.00 | 58.83 | 57.07 | 58.37 | 1,428,350 | +0.81(+1.41%) |
Apr 23, 2024 | 56.90 | 57.66 | 56.90 | 57.56 | 1,178,000 | +0.66(+1.16%) |
Apr 22, 2024 | 56.51 | 57.09 | 56.32 | 56.90 | 978,818 | +0.34(+0.60%) |
Apr 19, 2024 | 55.84 | 57.04 | 55.84 | 56.56 | 1,186,248 | +0.73(+1.31%) |
Apr 18, 2024 | 55.34 | 55.87 | 55.05 | 55.83 | 794,097 | +0.65(+1.18%) |
Apr 17, 2024 | 54.98 | 55.35 | 54.84 | 55.18 | 979,216 | +0.28(+0.51%) |
Apr 16, 2024 | 55.54 | 55.55 | 54.78 | 54.90 | 759,998 | -0.79(-1.42%) |
Apr 15, 2024 | 56.32 | 56.35 | 55.47 | 55.69 | 690,533 | -0.53(-0.94%) |
Apr 12, 2024 | 56.85 | 57.02 | 56.18 | 56.22 | 937,865 | -0.53(-0.93%) |
Apr 11, 2024 | 56.85 | 57.28 | 56.52 | 56.75 | 1,114,447 | +0.23(+0.41%) |
Apr 10, 2024 | 57.24 | 57.24 | 55.79 | 56.52 | 1,331,337 | -1.93(-3.30%) |
Apr 09, 2024 | 57.27 | 58.56 | 57.27 | 58.45 | 1,752,153 | +1.31(+2.29%) |
Apr 08, 2024 | 56.03 | 57.23 | 55.95 | 57.14 | 736,373 | +1.11(+1.98%) |
Apr 05, 2024 | 56.06 | 56.30 | 55.22 | 56.03 | 629,760 | -0.20(-0.36%) |
Apr 04, 2024 | 56.65 | 56.96 | 56.15 | 56.23 | 679,393 | -0.07(-0.12%) |
Apr 03, 2024 | 56.78 | 56.78 | 56.14 | 56.30 | 871,824 | -0.54(-0.95%) |
Apr 02, 2024 | 56.79 | 57.22 | 56.40 | 56.84 | 1,168,334 | -0.23(-0.40%) |
Apr 01, 2024 | 57.16 | 57.23 | 56.72 | 57.07 | 892,915 | -0.05(-0.09%) |
Mar 28, 2024 | 56.94 | 57.22 | 57.19 | 57.12 | 828,550 | +0.44(+0.78%) |
Mar 27, 2024 | 56.15 | 56.88 | 56.15 | 56.68 | 771,163 | +0.68(+1.21%) |
Mar 26, 2024 | 56.25 | 56.25 | 55.90 | 56.00 | 839,213 | -0.08(-0.14%) |
Mar 25, 2024 | 56.14 | 56.45 | 56.05 | 56.08 | 954,178 | +0.26(+0.47%) |
Mar 22, 2024 | 56.67 | 56.67 | 55.66 | 55.82 | 785,179 | -0.53(-0.94%) |
Mar 21, 2024 | 56.52 | 56.75 | 56.24 | 56.35 | 595,859 | -0.02(-0.04%) |
Mar 20, 2024 | 55.45 | 56.45 | 55.20 | 56.37 | 648,433 | +0.69(+1.24%) |
Mar 19, 2024 | 55.95 | 56.26 | 55.51 | 55.68 | 846,766 | -0.19(-0.34%) |
Mar 18, 2024 | 56.33 | 56.69 | 55.79 | 55.87 | 916,976 | -0.76(-1.34%) |
Mar 15, 2024 | 54.80 | 56.71 | 54.80 | 56.63 | 2,343,152 | +1.40(+2.53%) |
Mar 14, 2024 | 56.34 | 56.49 | 54.96 | 55.23 | 1,339,115 | -1.02(-1.81%) |
Mar 13, 2024 | 57.20 | 57.61 | 56.11 | 56.25 | 1,232,722 | -0.97(-1.70%) |
Mar 12, 2024 | 58.00 | 58.00 | 57.09 | 57.22 | 1,080,664 | -0.97(-1.67%) |
Mar 11, 2024 | 57.65 | 58.29 | 57.44 | 58.19 | 905,362 | +0.56(+0.97%) |
Mar 08, 2024 | 57.68 | 58.12 | 57.48 | 57.63 | 1,355,226 | +0.44(+0.77%) |
Mar 07, 2024 | 57.41 | 57.42 | 56.56 | 57.19 | 1,243,796 | -0.08(-0.14%) |
Mar 06, 2024 | 57.32 | 57.63 | 56.79 | 57.27 | 1,319,784 | +0.16(+0.28%) |
Mar 05, 2024 | 57.14 | 57.49 | 56.81 | 57.11 | 1,155,595 | -0.14(-0.24%) |
Mar 04, 2024 | 56.64 | 57.59 | 56.50 | 57.25 | 1,480,273 | +0.69(+1.22%) |
Mar 01, 2024 | 55.01 | 56.66 | 54.28 | 56.56 | 2,527,668 | +1.61(+2.93%) |
Feb 29, 2024 | 55.67 | 55.96 | 54.94 | 54.95 | 1,741,255 | -0.36(-0.65%) |
Feb 28, 2024 | 55.48 | 55.95 | 55.20 | 55.31 | 926,591 | -0.45(-0.81%) |
Feb 27, 2024 | 56.52 | 56.70 | 55.70 | 55.76 | 1,290,122 | -0.39(-0.69%) |
Feb 26, 2024 | 57.11 | 57.24 | 56.14 | 56.15 | 765,495 | -1.11(-1.93%) |
Feb 23, 2024 | 56.80 | 57.69 | 56.66 | 57.26 | 712,651 | +0.47(+0.82%) |
Feb 22, 2024 | 56.89 | 57.02 | 56.21 | 56.79 | 763,137 | -0.07(-0.12%) |
Feb 21, 2024 | 56.35 | 56.92 | 56.00 | 56.86 | 1,132,450 | +0.84(+1.49%) |
Feb 20, 2024 | 56.79 | 57.06 | 55.85 | 56.02 | 1,207,330 | -0.76(-1.33%) |
Feb 16, 2024 | 56.75 | 57.38 | 56.48 | 56.78 | 952,487 | -0.31(-0.54%) |
Feb 15, 2024 | 56.45 | 57.49 | 56.14 | 57.09 | 1,043,795 | +1.13(+2.03%) |
Feb 14, 2024 | 56.43 | 57.25 | 55.29 | 55.95 | 2,136,493 | -1.11(-1.94%) |
Feb 13, 2024 | 57.00 | 57.50 | 56.23 | 57.06 | 1,416,730 | -0.84(-1.44%) |
Feb 12, 2024 | 57.42 | 58.15 | 57.36 | 57.89 | 1,604,703 | +0.62(+1.08%) |
Feb 09, 2024 | 57.76 | 57.98 | 57.03 | 57.28 | 1,036,224 | -0.44(-0.76%) |
Feb 08, 2024 | 57.73 | 58.25 | 57.62 | 57.71 | 713,134 | -0.16(-0.28%) |
Feb 07, 2024 | 57.97 | 58.26 | 57.59 | 57.87 | 693,530 | -0.12(-0.21%) |
Feb 06, 2024 | 57.42 | 58.14 | 57.34 | 57.99 | 672,689 | +0.51(+0.88%) |
Feb 05, 2024 | 58.49 | 58.49 | 57.35 | 57.49 | 792,025 | -1.63(-2.76%) |
Feb 02, 2024 | 60.45 | 60.49 | 58.72 | 59.12 | 953,992 | -1.82(-2.99%) |