Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 57.56 | 57.56 | 57.19 | 57.25 | 69,622 | +0.21(+0.36%) |
Apr 25, 2024 | 56.70 | 57.04 | 56.58 | 57.04 | 1,818 | +0.10(+0.17%) |
Apr 24, 2024 | 56.88 | 56.95 | 56.79 | 56.95 | 1,837 | +0.21(+0.37%) |
Apr 23, 2024 | 56.62 | 56.74 | 56.61 | 56.74 | 1,868 | +0.47(+0.83%) |
Apr 22, 2024 | 56.20 | 56.27 | 56.07 | 56.27 | 2,727 | +0.56(+1.01%) |
Apr 19, 2024 | 55.81 | 55.85 | 55.70 | 55.71 | 2,404 | -0.24(-0.43%) |
Apr 18, 2024 | 56.00 | 56.00 | 55.90 | 55.95 | 1,884 | +0.20(+0.35%) |
Apr 17, 2024 | 55.97 | 55.97 | 55.57 | 55.75 | 1,799 | -0.03(-0.05%) |
Apr 16, 2024 | 55.70 | 55.88 | 55.70 | 55.78 | 2,971 | -0.66(-1.17%) |
Apr 15, 2024 | 56.63 | 56.63 | 56.30 | 56.44 | 2,697 | -0.37(-0.66%) |
Apr 12, 2024 | 56.79 | 56.90 | 56.72 | 56.81 | 1,965 | -1.29(-2.22%) |
Apr 11, 2024 | 57.71 | 58.11 | 57.71 | 58.10 | 5,788 | +0.43(+0.74%) |
Apr 10, 2024 | 57.60 | 57.78 | 57.59 | 57.68 | 2,062 | -0.77(-1.31%) |
Apr 09, 2024 | 58.26 | 58.46 | 58.26 | 58.44 | 2,970 | +0.44(+0.76%) |
Apr 08, 2024 | 58.19 | 58.40 | 57.97 | 58.00 | 10,141 | +0.30(+0.52%) |
Apr 05, 2024 | 57.67 | 57.87 | 57.67 | 57.70 | 1,728 | +0.09(+0.16%) |
Apr 04, 2024 | 58.41 | 58.45 | 57.60 | 57.60 | 2,451 | -0.27(-0.46%) |
Apr 03, 2024 | 57.85 | 57.98 | 57.85 | 57.87 | 2,141 | +0.14(+0.23%) |
Apr 02, 2024 | 57.82 | 57.82 | 57.66 | 57.74 | 2,697 | +0.08(+0.13%) |
Apr 01, 2024 | 57.97 | 57.97 | 57.50 | 57.66 | 10,889 | +0.24(+0.42%) |
Mar 28, 2024 | 57.32 | 57.48 | 57.31 | 57.42 | 1,362 | +0.23(+0.39%) |
Mar 27, 2024 | 57.15 | 57.19 | 56.99 | 57.19 | 3,549 | +0.10(+0.18%) |
Mar 26, 2024 | 57.20 | 57.20 | 57.09 | 57.09 | 1,575 | -0.05(-0.09%) |
Mar 25, 2024 | 56.99 | 57.24 | 56.98 | 57.15 | 9,289 | +0.02(+0.03%) |
Mar 22, 2024 | 56.99 | 57.27 | 56.99 | 57.13 | 2,341 | -0.33(-0.58%) |
Mar 21, 2024 | 57.52 | 57.63 | 57.45 | 57.46 | 1,700 | +0.12(+0.21%) |
Mar 20, 2024 | 56.88 | 57.34 | 56.88 | 57.34 | 2,396 | +0.55(+0.96%) |
Mar 19, 2024 | 56.65 | 56.88 | 56.49 | 56.79 | 2,128 | -0.23(-0.41%) |
Mar 18, 2024 | 57.22 | 57.22 | 56.99 | 57.03 | 1,100 | +0.15(+0.27%) |
Mar 15, 2024 | 57.22 | 57.22 | 56.88 | 56.88 | 2,222 | -0.35(-0.61%) |
Mar 14, 2024 | 57.36 | 57.38 | 57.12 | 57.22 | 2,141 | -0.26(-0.45%) |
Mar 13, 2024 | 57.49 | 57.62 | 57.48 | 57.48 | 3,445 | -0.28(-0.48%) |
Mar 12, 2024 | 57.60 | 57.76 | 57.60 | 57.76 | 476 | +0.57(+1.00%) |
Mar 11, 2024 | 57.32 | 57.34 | 57.19 | 57.19 | 1,526 | +0.11(+0.20%) |
Mar 08, 2024 | 57.38 | 57.53 | 57.07 | 57.07 | 2,217 | -0.10(-0.17%) |
Mar 07, 2024 | 56.86 | 57.21 | 56.86 | 57.17 | 2,608 | +0.37(+0.64%) |
Mar 06, 2024 | 56.79 | 56.96 | 56.79 | 56.80 | 3,481 | +0.80(+1.43%) |
Mar 05, 2024 | 56.15 | 56.15 | 55.99 | 56.00 | 1,290 | -0.46(-0.81%) |
Mar 04, 2024 | 56.65 | 56.65 | 56.45 | 56.46 | 3,948 | -0.09(-0.16%) |
Mar 01, 2024 | 56.45 | 56.69 | 56.45 | 56.55 | 6,009 | +0.66(+1.18%) |
Feb 29, 2024 | 55.99 | 55.99 | 55.78 | 55.89 | 2,526 | +0.11(+0.20%) |
Feb 28, 2024 | 55.83 | 55.83 | 55.68 | 55.78 | 1,022 | -0.75(-1.33%) |
Feb 27, 2024 | 56.72 | 56.72 | 56.46 | 56.53 | 2,308 | +0.18(+0.33%) |
Feb 26, 2024 | 56.31 | 56.37 | 56.29 | 56.34 | 3,448 | -0.30(-0.52%) |
Feb 23, 2024 | 56.65 | 56.67 | 56.60 | 56.64 | 1,702 | +0.01(+0.03%) |
Feb 22, 2024 | 56.39 | 56.63 | 56.39 | 56.63 | 2,422 | +0.54(+0.96%) |
Feb 21, 2024 | 56.05 | 56.09 | 55.97 | 56.09 | 1,933 | +0.07(+0.13%) |
Feb 20, 2024 | 55.96 | 56.03 | 55.92 | 56.01 | 1,695 | +0.17(+0.30%) |
Feb 16, 2024 | 55.91 | 56.05 | 55.83 | 55.85 | 4,788 | +0.17(+0.30%) |
Feb 15, 2024 | 55.37 | 55.70 | 55.37 | 55.68 | 1,687 | +0.17(+0.31%) |
Feb 14, 2024 | 55.29 | 55.51 | 55.28 | 55.50 | 2,351 | +0.87(+1.59%) |
Feb 13, 2024 | 54.73 | 54.89 | 54.51 | 54.63 | 2,929 | -1.04(-1.87%) |
Feb 12, 2024 | 55.06 | 55.98 | 55.06 | 55.68 | 2,584 | +0.35(+0.63%) |
Feb 09, 2024 | 55.21 | 55.36 | 55.21 | 55.32 | 1,852 | +0.20(+0.37%) |
Feb 08, 2024 | 55.18 | 55.18 | 55.04 | 55.12 | 2,591 | -0.23(-0.42%) |
Feb 07, 2024 | 55.39 | 55.39 | 55.26 | 55.35 | 1,642 | +0.09(+0.16%) |
Feb 06, 2024 | 55.24 | 55.26 | 55.11 | 55.26 | 3,955 | +1.11(+2.05%) |
Feb 05, 2024 | 53.96 | 54.15 | 53.96 | 54.15 | 1,329 | +0.12(+0.22%) |
Feb 02, 2024 | 53.93 | 54.03 | 53.85 | 54.03 | 1,483 | -0.17(-0.31%) |