Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.87 | 57.29 | 55.78 | 56.44 | 249,247 | -0.32(-0.56%) |
Apr 29, 2024 | 56.73 | 57.36 | 56.60 | 56.76 | 232,727 | -0.06(-0.10%) |
Apr 26, 2024 | 56.31 | 57.14 | 55.79 | 56.82 | 205,089 | +0.51(+0.91%) |
Apr 25, 2024 | 54.68 | 56.36 | 54.21 | 56.31 | 249,143 | +1.48(+2.70%) |
Apr 24, 2024 | 54.64 | 54.86 | 53.93 | 54.83 | 259,371 | +0.13(+0.23%) |
Apr 23, 2024 | 54.73 | 55.58 | 54.50 | 54.70 | 208,360 | +0.19(+0.36%) |
Apr 22, 2024 | 54.76 | 54.94 | 54.12 | 54.51 | 259,032 | -0.25(-0.46%) |
Apr 19, 2024 | 53.68 | 54.89 | 53.48 | 54.76 | 344,999 | +0.98(+1.82%) |
Apr 18, 2024 | 55.37 | 55.37 | 53.76 | 53.78 | 275,257 | -1.71(-3.09%) |
Apr 17, 2024 | 55.85 | 56.52 | 55.18 | 55.50 | 246,816 | -0.09(-0.16%) |
Apr 16, 2024 | 55.70 | 55.87 | 54.63 | 55.58 | 229,554 | -0.13(-0.23%) |
Apr 15, 2024 | 55.80 | 56.95 | 55.51 | 55.71 | 290,409 | -0.16(-0.29%) |
Apr 12, 2024 | 57.54 | 58.02 | 55.51 | 55.87 | 375,380 | -1.12(-1.97%) |
Apr 11, 2024 | 55.41 | 57.41 | 55.33 | 57.00 | 493,242 | +2.40(+4.40%) |
Apr 10, 2024 | 53.91 | 54.86 | 53.91 | 54.59 | 305,577 | +0.75(+1.39%) |
Apr 09, 2024 | 55.91 | 56.00 | 53.66 | 53.85 | 683,479 | -2.12(-3.79%) |
Apr 08, 2024 | 57.01 | 57.01 | 55.59 | 55.97 | 237,114 | -1.05(-1.83%) |
Apr 05, 2024 | 57.72 | 58.08 | 57.02 | 57.02 | 274,878 | -0.53(-0.93%) |
Apr 04, 2024 | 58.91 | 59.04 | 57.47 | 57.55 | 292,968 | -1.47(-2.49%) |
Apr 03, 2024 | 57.95 | 59.82 | 57.86 | 59.02 | 470,064 | +1.04(+1.79%) |
Apr 02, 2024 | 58.70 | 59.09 | 57.31 | 57.98 | 417,068 | -0.97(-1.64%) |
Apr 01, 2024 | 56.78 | 59.22 | 56.75 | 58.95 | 427,072 | +2.37(+4.19%) |
Mar 28, 2024 | 55.55 | 56.60 | 55.36 | 56.58 | 324,829 | +1.07(+1.92%) |
Mar 27, 2024 | 55.12 | 55.61 | 54.78 | 55.51 | 311,787 | +0.39(+0.70%) |
Mar 26, 2024 | 55.51 | 55.93 | 54.75 | 55.13 | 265,793 | -0.36(-0.65%) |
Mar 25, 2024 | 55.30 | 56.34 | 55.29 | 55.49 | 209,614 | +0.35(+0.63%) |
Mar 22, 2024 | 55.57 | 55.68 | 54.63 | 55.14 | 276,915 | -0.44(-0.78%) |
Mar 21, 2024 | 55.50 | 56.08 | 54.66 | 55.57 | 441,321 | +0.45(+0.81%) |
Mar 20, 2024 | 53.77 | 55.30 | 52.47 | 55.13 | 524,676 | +0.98(+1.81%) |
Mar 19, 2024 | 53.84 | 54.88 | 53.49 | 54.15 | 298,240 | +0.37(+0.68%) |
Mar 18, 2024 | 54.15 | 54.16 | 52.98 | 53.78 | 462,707 | -0.22(-0.41%) |
Mar 15, 2024 | 53.56 | 54.27 | 53.15 | 54.00 | 668,137 | +0.62(+1.16%) |
Mar 14, 2024 | 51.99 | 53.48 | 51.65 | 53.38 | 369,987 | +1.19(+2.28%) |
Mar 13, 2024 | 51.86 | 52.54 | 51.36 | 52.19 | 248,656 | +0.75(+1.45%) |
Mar 12, 2024 | 51.82 | 52.18 | 51.27 | 51.45 | 269,114 | -0.16(-0.32%) |
Mar 11, 2024 | 51.91 | 51.91 | 50.87 | 51.61 | 312,791 | -0.48(-0.93%) |
Mar 08, 2024 | 52.16 | 53.03 | 51.76 | 52.10 | 367,707 | -0.01(-0.02%) |
Mar 07, 2024 | 52.53 | 52.92 | 51.75 | 52.11 | 351,865 | -0.34(-0.65%) |
Mar 06, 2024 | 52.60 | 53.15 | 51.93 | 52.44 | 377,068 | -0.13(-0.24%) |
Mar 05, 2024 | 51.85 | 53.28 | 51.85 | 52.57 | 407,331 | +0.94(+1.82%) |
Mar 04, 2024 | 53.17 | 53.66 | 51.43 | 51.63 | 459,496 | -1.39(-2.63%) |
Mar 01, 2024 | 53.09 | 53.76 | 52.92 | 53.03 | 491,233 | +0.16(+0.31%) |
Feb 29, 2024 | 53.14 | 54.12 | 52.79 | 52.86 | 440,109 | -0.27(-0.51%) |
Feb 28, 2024 | 52.47 | 53.63 | 52.46 | 53.13 | 434,138 | +0.48(+0.92%) |
Feb 27, 2024 | 53.27 | 53.48 | 52.36 | 52.65 | 373,295 | -0.62(-1.16%) |
Feb 26, 2024 | 52.29 | 53.93 | 52.07 | 53.27 | 655,332 | +1.17(+2.24%) |
Feb 23, 2024 | 52.55 | 52.66 | 50.44 | 52.10 | 815,742 | -0.72(-1.37%) |
Feb 22, 2024 | 54.60 | 54.60 | 50.15 | 52.82 | 2,003,328 | -3.05(-5.45%) |
Feb 21, 2024 | 55.13 | 57.13 | 54.63 | 55.87 | 513,413 | +0.83(+1.51%) |
Feb 20, 2024 | 55.74 | 55.85 | 54.96 | 55.04 | 409,579 | -1.10(-1.96%) |
Feb 16, 2024 | 57.16 | 57.76 | 56.13 | 56.14 | 270,444 | -0.73(-1.29%) |
Feb 15, 2024 | 55.42 | 57.04 | 54.72 | 56.87 | 358,366 | +1.25(+2.25%) |
Feb 14, 2024 | 56.44 | 56.48 | 54.69 | 55.62 | 418,395 | -0.35(-0.62%) |
Feb 13, 2024 | 56.95 | 57.13 | 55.46 | 55.97 | 400,536 | -1.05(-1.84%) |
Feb 12, 2024 | 55.53 | 57.63 | 55.53 | 57.02 | 474,941 | +1.63(+2.94%) |
Feb 09, 2024 | 55.73 | 56.11 | 54.97 | 55.39 | 344,610 | -0.57(-1.02%) |
Feb 08, 2024 | 55.14 | 56.17 | 54.58 | 55.96 | 580,952 | +0.51(+0.92%) |
Feb 07, 2024 | 54.29 | 56.50 | 53.56 | 55.44 | 536,055 | +0.77(+1.41%) |
Feb 06, 2024 | 56.08 | 56.53 | 54.41 | 54.67 | 451,991 | -1.26(-2.26%) |
Feb 05, 2024 | 56.83 | 57.55 | 54.87 | 55.94 | 487,566 | -0.95(-1.68%) |
Feb 02, 2024 | 58.60 | 58.60 | 56.77 | 56.89 | 422,884 | -1.65(-2.82%) |