Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 0 | -0.86(-1.54%) |
Apr 29, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 113 | -0.09(-0.16%) |
Apr 26, 2024 | 55.69 | 55.82 | 55.69 | 55.82 | 230 | +1.12(+2.05%) |
Apr 25, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 282 | -0.39(-0.72%) |
Apr 24, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 13 | -0.24(-0.44%) |
Apr 23, 2024 | 55.25 | 55.34 | 55.23 | 55.34 | 767 | +1.14(+2.11%) |
Apr 22, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 50 | +0.55(+1.03%) |
Apr 19, 2024 | 54.47 | 54.47 | 53.64 | 53.64 | 843 | -1.30(-2.37%) |
Apr 18, 2024 | 55.00 | 55.00 | 54.94 | 54.94 | 275 | -0.32(-0.58%) |
Apr 17, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 71 | -0.42(-0.76%) |
Apr 16, 2024 | 55.81 | 55.81 | 55.68 | 55.68 | 372 | +0.13(+0.24%) |
Apr 15, 2024 | 56.34 | 56.34 | 55.55 | 55.55 | 677 | -0.68(-1.20%) |
Apr 12, 2024 | 56.54 | 56.54 | 56.22 | 56.22 | 1,505 | -1.21(-2.11%) |
Apr 11, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 22 | +0.85(+1.51%) |
Apr 10, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 123 | -0.29(-0.52%) |
Apr 09, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 85 | -0.35(-0.62%) |
Apr 08, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 64 | -0.01(-0.01%) |
Apr 05, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 100 | +0.78(+1.39%) |
Apr 04, 2024 | 57.81 | 57.81 | 56.45 | 56.45 | 1,316 | -0.77(-1.34%) |
Apr 03, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 2 | +0.20(+0.35%) |
Apr 02, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 2 | -0.71(-1.23%) |
Apr 01, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 0 | +0.02(+0.04%) |
Mar 28, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 100 | -0.06(-0.10%) |
Mar 27, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 24 | -0.29(-0.49%) |
Mar 26, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 0 | -0.25(-0.42%) |
Mar 25, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 214 | -0.04(-0.06%) |
Mar 22, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 100 | +0.02(+0.04%) |
Mar 21, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 5 | +0.35(+0.61%) |
Mar 20, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 2 | +0.68(+1.20%) |
Mar 19, 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 0 | +0.19(+0.33%) |
Mar 18, 2024 | 57.29 | 57.29 | 57.08 | 57.08 | 225 | +0.20(+0.35%) |
Mar 15, 2024 | 57.29 | 57.29 | 56.88 | 56.88 | 192 | -0.80(-1.38%) |
Mar 14, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 18 | -0.06(-0.10%) |
Mar 13, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 24 | -0.13(-0.22%) |
Mar 12, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 3 | +1.09(+1.91%) |
Mar 11, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 10 | -0.55(-0.96%) |
Mar 08, 2024 | 58.70 | 58.70 | 57.33 | 57.33 | 288 | -1.15(-1.97%) |
Mar 07, 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 17 | +1.18(+2.06%) |
Mar 06, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 29 | +0.61(+1.08%) |
Mar 05, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 0 | -1.29(-2.22%) |
Mar 04, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 95 | -0.04(-0.07%) |
Mar 01, 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 100 | +0.90(+1.58%) |
Feb 29, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 85 | +0.20(+0.35%) |
Feb 28, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 9 | -0.25(-0.44%) |
Feb 27, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 3 | -0.04(-0.08%) |
Feb 26, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 77 | +0.29(+0.51%) |
Feb 23, 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 0 | -0.36(-0.63%) |
Feb 22, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 63 | +2.36(+4.29%) |
Feb 21, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 4 | -0.81(-1.46%) |
Feb 20, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 84 | -0.74(-1.31%) |
Feb 16, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 100 | -0.12(-0.22%) |
Feb 15, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 0 | +0.03(+0.05%) |
Feb 14, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 54 | +1.05(+1.88%) |
Feb 13, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 2 | -0.92(-1.62%) |
Feb 12, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 22 | -0.54(-0.94%) |
Feb 09, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 0 | +1.11(+2.00%) |
Feb 08, 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 37 | +0.34(+0.62%) |
Feb 07, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 85 | +0.87(+1.59%) |
Feb 06, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 21 | -0.39(-0.71%) |
Feb 05, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 46 | +0.33(+0.60%) |
Feb 02, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 0 | +0.89(+1.66%) |