Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 57.77 | 58.37 | 57.58 | 58.26 | 48,768 | -0.24(-0.41%) |
Apr 24, 2024 | 58.83 | 58.83 | 58.31 | 58.50 | 294,416 | -0.25(-0.43%) |
Apr 23, 2024 | 58.32 | 58.78 | 58.18 | 58.75 | 79,118 | +0.70(+1.21%) |
Apr 22, 2024 | 57.78 | 58.30 | 57.66 | 58.05 | 126,077 | +0.63(+1.10%) |
Apr 19, 2024 | 57.42 | 57.61 | 57.17 | 57.42 | 127,325 | -0.01(-0.02%) |
Apr 18, 2024 | 57.55 | 57.75 | 57.26 | 57.43 | 549,480 | -0.13(-0.23%) |
Apr 17, 2024 | 57.85 | 57.85 | 57.28 | 57.56 | 32,674 | +0.03(+0.05%) |
Apr 16, 2024 | 57.63 | 57.68 | 57.31 | 57.53 | 288,894 | -0.63(-1.08%) |
Apr 15, 2024 | 58.91 | 58.94 | 58.02 | 58.16 | 117,390 | -0.05(-0.09%) |
Apr 12, 2024 | 58.61 | 58.83 | 58.16 | 58.21 | 78,420 | -1.04(-1.76%) |
Apr 11, 2024 | 59.17 | 59.31 | 58.54 | 59.25 | 203,568 | +0.19(+0.32%) |
Apr 10, 2024 | 58.89 | 59.27 | 58.78 | 59.06 | 145,697 | -0.72(-1.20%) |
Apr 09, 2024 | 60.15 | 60.15 | 59.56 | 59.78 | 124,648 | -0.09(-0.15%) |
Apr 08, 2024 | 59.90 | 59.96 | 59.73 | 59.87 | 157,715 | +0.32(+0.54%) |
Apr 05, 2024 | 59.33 | 59.59 | 59.17 | 59.55 | 172,260 | +0.31(+0.52%) |
Apr 04, 2024 | 60.15 | 60.21 | 59.23 | 59.24 | 171,505 | -0.53(-0.89%) |
Apr 03, 2024 | 59.32 | 59.90 | 59.32 | 59.77 | 44,376 | +0.35(+0.59%) |
Apr 02, 2024 | 59.46 | 59.49 | 59.29 | 59.42 | 129,836 | -0.42(-0.70%) |
Apr 01, 2024 | 59.97 | 60.10 | 59.72 | 59.84 | 143,103 | -0.29(-0.49%) |
Mar 28, 2024 | 60.17 | 60.38 | 59.82 | 60.13 | 1,360,019 | -0.19(-0.31%) |
Mar 27, 2024 | 60.20 | 60.37 | 60.12 | 60.32 | 523,326 | +0.23(+0.38%) |
Mar 26, 2024 | 60.28 | 60.28 | 60.08 | 60.09 | 495,247 | +0.14(+0.23%) |
Mar 25, 2024 | 59.92 | 60.17 | 59.89 | 59.95 | 135,755 | -0.17(-0.28%) |
Mar 22, 2024 | 60.27 | 60.27 | 60.07 | 60.12 | 282,960 | -0.13(-0.22%) |
Mar 21, 2024 | 60.36 | 60.70 | 60.25 | 60.25 | 123,487 | -0.13(-0.22%) |
Mar 20, 2024 | 59.65 | 60.39 | 59.61 | 60.38 | 169,143 | +0.65(+1.09%) |
Mar 19, 2024 | 59.53 | 59.85 | 59.48 | 59.73 | 57,587 | -0.03(-0.05%) |
Mar 18, 2024 | 59.93 | 59.94 | 59.73 | 59.76 | 127,633 | -0.02(-0.03%) |
Mar 15, 2024 | 59.99 | 59.99 | 59.60 | 59.78 | 66,878 | +0.02(+0.03%) |
Mar 14, 2024 | 60.25 | 60.25 | 59.53 | 59.76 | 84,494 | -0.40(-0.66%) |
Mar 13, 2024 | 60.17 | 60.32 | 60.12 | 60.16 | 40,747 | -0.02(-0.03%) |
Mar 12, 2024 | 59.88 | 60.28 | 59.58 | 60.18 | 49,811 | +0.43(+0.72%) |
Mar 11, 2024 | 59.68 | 59.79 | 59.48 | 59.75 | 108,682 | -0.34(-0.57%) |
Mar 08, 2024 | 60.55 | 60.64 | 60.02 | 60.09 | 114,666 | -0.26(-0.43%) |
Mar 07, 2024 | 60.06 | 60.35 | 59.99 | 60.35 | 190,128 | +0.74(+1.24%) |
Mar 06, 2024 | 59.61 | 59.75 | 59.42 | 59.61 | 126,895 | +0.73(+1.24%) |
Mar 05, 2024 | 58.98 | 59.15 | 58.72 | 58.88 | 56,136 | -0.06(-0.10%) |
Mar 04, 2024 | 58.86 | 59.07 | 58.86 | 58.94 | 80,004 | -0.15(-0.25%) |
Mar 01, 2024 | 58.71 | 59.11 | 58.62 | 59.09 | 58,541 | +0.61(+1.04%) |
Feb 29, 2024 | 58.66 | 58.70 | 58.23 | 58.48 | 298,149 | +0.18(+0.31%) |
Feb 28, 2024 | 58.27 | 58.44 | 58.24 | 58.30 | 186,645 | -0.38(-0.65%) |
Feb 27, 2024 | 58.62 | 58.75 | 58.55 | 58.68 | 100,528 | +0.14(+0.24%) |
Feb 26, 2024 | 58.65 | 58.71 | 58.43 | 58.54 | 59,392 | -0.06(-0.10%) |
Feb 23, 2024 | 58.59 | 58.73 | 58.55 | 58.60 | 74,575 | +0.05(+0.09%) |
Feb 22, 2024 | 58.42 | 58.59 | 58.30 | 58.55 | 77,205 | +0.66(+1.14%) |
Feb 21, 2024 | 57.79 | 57.93 | 57.70 | 57.89 | 102,553 | +0.01(+0.02%) |
Feb 20, 2024 | 57.89 | 57.98 | 57.72 | 57.88 | 123,432 | +0.27(+0.47%) |
Feb 16, 2024 | 57.50 | 57.82 | 57.43 | 57.61 | 116,030 | +0.19(+0.33%) |
Feb 15, 2024 | 57.05 | 57.51 | 57.05 | 57.42 | 366,451 | +0.60(+1.06%) |
Feb 14, 2024 | 56.54 | 56.88 | 56.52 | 56.82 | 102,046 | +0.56(+1.00%) |
Feb 13, 2024 | 56.49 | 56.52 | 56.01 | 56.26 | 70,872 | -0.80(-1.40%) |
Feb 12, 2024 | 56.92 | 57.27 | 56.92 | 57.06 | 61,166 | +0.02(+0.04%) |
Feb 09, 2024 | 56.74 | 57.04 | 56.65 | 57.04 | 64,769 | +0.28(+0.49%) |
Feb 08, 2024 | 56.75 | 56.84 | 56.65 | 56.76 | 46,092 | -0.12(-0.21%) |
Feb 07, 2024 | 56.87 | 57.08 | 56.76 | 56.88 | 262,653 | +0.00(+0.00%) |
Feb 06, 2024 | 56.50 | 56.91 | 56.48 | 56.88 | 137,269 | +0.33(+0.58%) |
Feb 05, 2024 | 56.48 | 56.66 | 56.19 | 56.55 | 4,195,241 | -0.26(-0.46%) |
Feb 02, 2024 | 56.81 | 56.88 | 56.59 | 56.81 | 80,013 | -0.50(-0.87%) |