Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 58.95 | 59.17 | 58.95 | 59.13 | 2,357 | +0.09(+0.16%) |
Apr 23, 2024 | 58.86 | 59.17 | 58.86 | 59.04 | 12,814 | +0.39(+0.67%) |
Apr 22, 2024 | 58.60 | 58.82 | 58.60 | 58.65 | 1,856 | +0.41(+0.70%) |
Apr 19, 2024 | 58.31 | 58.42 | 58.15 | 58.25 | 12,729 | -0.05(-0.08%) |
Apr 18, 2024 | 58.50 | 58.53 | 58.22 | 58.29 | 3,902 | -0.03(-0.06%) |
Apr 17, 2024 | 58.71 | 58.71 | 58.19 | 58.33 | 7,953 | -0.17(-0.29%) |
Apr 16, 2024 | 58.65 | 58.67 | 58.48 | 58.49 | 3,170 | -0.10(-0.17%) |
Apr 15, 2024 | 59.56 | 59.56 | 58.57 | 58.60 | 1,492 | -0.50(-0.84%) |
Apr 12, 2024 | 59.53 | 59.53 | 59.03 | 59.09 | 3,266 | -0.63(-1.05%) |
Apr 11, 2024 | 59.36 | 59.85 | 59.36 | 59.72 | 3,987 | +0.17(+0.29%) |
Apr 10, 2024 | 59.47 | 59.55 | 59.29 | 59.55 | 3,460 | -0.51(-0.85%) |
Apr 09, 2024 | 59.73 | 60.06 | 59.70 | 60.06 | 5,732 | +0.05(+0.09%) |
Apr 08, 2024 | 60.06 | 60.15 | 60.01 | 60.01 | 5,912 | -0.08(-0.13%) |
Apr 05, 2024 | 59.81 | 60.09 | 59.81 | 60.09 | 557 | +0.39(+0.65%) |
Apr 04, 2024 | 60.58 | 60.58 | 59.62 | 59.70 | 13,153 | -0.54(-0.90%) |
Apr 03, 2024 | 60.44 | 60.44 | 60.23 | 60.24 | 4,788 | -0.16(-0.27%) |
Apr 02, 2024 | 60.37 | 60.40 | 60.27 | 60.40 | 2,443 | -0.31(-0.52%) |
Apr 01, 2024 | 60.67 | 60.72 | 60.59 | 60.72 | 4,356 | -0.24(-0.40%) |
Mar 28, 2024 | 60.90 | 60.99 | 60.90 | 60.96 | 8,088 | +0.23(+0.39%) |
Mar 27, 2024 | 60.43 | 60.73 | 60.39 | 60.73 | 3,500 | +0.61(+1.02%) |
Mar 26, 2024 | 60.29 | 60.34 | 60.12 | 60.12 | 7,644 | -0.11(-0.18%) |
Mar 25, 2024 | 60.27 | 60.32 | 60.22 | 60.22 | 194,713 | -0.20(-0.33%) |
Mar 22, 2024 | 60.48 | 60.48 | 60.38 | 60.43 | 3,132 | -0.04(-0.07%) |
Mar 21, 2024 | 60.56 | 60.59 | 60.47 | 60.47 | 251,107 | +0.16(+0.27%) |
Mar 20, 2024 | 60.02 | 60.40 | 59.96 | 60.31 | 272,619 | +0.29(+0.49%) |
Mar 19, 2024 | 59.62 | 60.02 | 59.61 | 60.02 | 4,058 | +0.33(+0.55%) |
Mar 18, 2024 | 59.85 | 59.85 | 59.69 | 59.69 | 2,781 | +0.21(+0.35%) |
Mar 15, 2024 | 59.57 | 59.57 | 59.48 | 59.48 | 1,947 | -0.28(-0.48%) |
Mar 14, 2024 | 59.83 | 59.83 | 59.50 | 59.76 | 5,375 | -0.16(-0.27%) |
Mar 13, 2024 | 60.01 | 60.02 | 59.92 | 59.92 | 4,733 | -0.13(-0.21%) |
Mar 12, 2024 | 60.00 | 60.05 | 59.81 | 60.05 | 1,964 | +0.50(+0.84%) |
Mar 11, 2024 | 59.33 | 59.57 | 59.33 | 59.55 | 6,603 | +0.01(+0.02%) |
Mar 08, 2024 | 59.88 | 59.90 | 59.47 | 59.54 | 7,462 | -0.23(-0.38%) |
Mar 07, 2024 | 59.69 | 59.83 | 59.69 | 59.77 | 1,775 | +0.36(+0.61%) |
Mar 06, 2024 | 59.50 | 59.50 | 59.34 | 59.41 | 1,844 | +0.28(+0.47%) |
Mar 05, 2024 | 59.21 | 59.28 | 59.02 | 59.13 | 1,454 | -0.55(-0.92%) |
Mar 04, 2024 | 59.47 | 59.75 | 59.42 | 59.68 | 11,965 | +0.09(+0.16%) |
Mar 01, 2024 | 59.26 | 59.59 | 59.26 | 59.58 | 6,285 | +0.17(+0.29%) |
Feb 29, 2024 | 59.43 | 59.43 | 59.21 | 59.41 | 4,642 | +0.23(+0.38%) |
Feb 28, 2024 | 59.15 | 59.21 | 59.15 | 59.18 | 1,726 | -0.03(-0.05%) |
Feb 27, 2024 | 59.07 | 59.22 | 59.07 | 59.22 | 4,091 | +0.06(+0.11%) |
Feb 26, 2024 | 59.39 | 59.39 | 59.14 | 59.15 | 1,444 | -0.29(-0.50%) |
Feb 23, 2024 | 59.45 | 59.50 | 59.39 | 59.45 | 7,100 | +0.21(+0.36%) |
Feb 22, 2024 | 58.80 | 59.26 | 58.80 | 59.24 | 1,692 | +0.87(+1.49%) |
Feb 21, 2024 | 58.13 | 58.37 | 58.02 | 58.37 | 10,932 | +0.15(+0.25%) |
Feb 20, 2024 | 58.48 | 58.48 | 58.19 | 58.22 | 3,664 | -0.30(-0.51%) |
Feb 16, 2024 | 58.67 | 58.88 | 58.51 | 58.51 | 16,538 | -0.16(-0.28%) |
Feb 15, 2024 | 58.54 | 58.68 | 58.46 | 58.68 | 6,936 | +0.39(+0.67%) |
Feb 14, 2024 | 57.94 | 58.29 | 57.94 | 58.29 | 3,712 | +0.31(+0.54%) |
Feb 13, 2024 | 58.03 | 58.08 | 57.60 | 57.97 | 8,946 | -0.57(-0.97%) |
Feb 12, 2024 | 58.52 | 58.69 | 58.51 | 58.54 | 3,197 | -0.02(-0.03%) |
Feb 09, 2024 | 58.40 | 58.57 | 58.34 | 58.56 | 6,275 | +0.19(+0.32%) |
Feb 08, 2024 | 58.33 | 58.37 | 58.26 | 58.37 | 10,028 | -0.04(-0.07%) |
Feb 07, 2024 | 58.46 | 58.54 | 58.41 | 58.41 | 2,172 | +0.28(+0.48%) |
Feb 06, 2024 | 58.22 | 58.22 | 58.06 | 58.13 | 12,002 | +0.08(+0.14%) |
Feb 05, 2024 | 57.87 | 58.11 | 57.87 | 58.05 | 8,894 | -0.27(-0.46%) |
Feb 02, 2024 | 58.22 | 58.43 | 58.22 | 58.31 | 3,131 | +0.17(+0.28%) |