Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.69 | 54.81 | 53.72 | 53.78 | 72,436 | -1.07(-1.95%) |
Apr 29, 2024 | 54.76 | 54.91 | 54.58 | 54.85 | 67,490 | +0.16(+0.29%) |
Apr 26, 2024 | 54.31 | 54.81 | 54.07 | 54.69 | 140,836 | +0.85(+1.58%) |
Apr 25, 2024 | 53.17 | 54.06 | 53.10 | 53.84 | 89,969 | -0.18(-0.33%) |
Apr 24, 2024 | 54.19 | 54.55 | 53.64 | 54.02 | 150,971 | +0.23(+0.43%) |
Apr 23, 2024 | 53.25 | 54.03 | 53.18 | 53.79 | 176,983 | +0.90(+1.70%) |
Apr 22, 2024 | 52.85 | 53.25 | 52.32 | 52.89 | 124,585 | +0.48(+0.92%) |
Apr 19, 2024 | 52.98 | 53.23 | 52.14 | 52.41 | 170,778 | -0.79(-1.48%) |
Apr 18, 2024 | 53.71 | 53.91 | 53.07 | 53.20 | 83,697 | -0.28(-0.52%) |
Apr 17, 2024 | 54.54 | 54.54 | 53.41 | 53.48 | 72,935 | -0.75(-1.38%) |
Apr 16, 2024 | 54.27 | 54.55 | 53.91 | 54.23 | 145,007 | -0.03(-0.06%) |
Apr 15, 2024 | 55.70 | 55.88 | 54.08 | 54.26 | 79,141 | -0.83(-1.51%) |
Apr 12, 2024 | 55.67 | 55.78 | 54.97 | 55.09 | 87,863 | -1.31(-2.32%) |
Apr 11, 2024 | 56.08 | 56.47 | 55.63 | 56.40 | 65,056 | +0.76(+1.37%) |
Apr 10, 2024 | 55.60 | 56.05 | 55.51 | 55.64 | 85,605 | -1.06(-1.87%) |
Apr 09, 2024 | 56.73 | 56.73 | 56.00 | 56.70 | 79,214 | +0.40(+0.71%) |
Apr 08, 2024 | 56.39 | 56.56 | 56.21 | 56.30 | 84,267 | +0.12(+0.21%) |
Apr 05, 2024 | 55.74 | 56.42 | 55.70 | 56.18 | 97,119 | +0.55(+0.99%) |
Apr 04, 2024 | 57.09 | 57.23 | 55.55 | 55.63 | 81,805 | -0.91(-1.61%) |
Apr 03, 2024 | 56.17 | 56.83 | 56.17 | 56.54 | 127,597 | +0.07(+0.12%) |
Apr 02, 2024 | 56.36 | 56.49 | 56.10 | 56.47 | 102,756 | -0.80(-1.40%) |
Apr 01, 2024 | 57.61 | 57.62 | 57.08 | 57.27 | 92,168 | +0.04(+0.07%) |
Mar 28, 2024 | 57.22 | 57.43 | 57.14 | 57.23 | 141,832 | +0.02(+0.03%) |
Mar 27, 2024 | 57.10 | 57.21 | 56.60 | 57.21 | 83,847 | +0.55(+0.97%) |
Mar 26, 2024 | 56.97 | 57.07 | 56.59 | 56.66 | 118,165 | -0.08(-0.14%) |
Mar 25, 2024 | 56.73 | 56.93 | 56.59 | 56.74 | 121,090 | -0.20(-0.35%) |
Mar 22, 2024 | 57.10 | 57.12 | 56.76 | 56.94 | 79,499 | -0.20(-0.35%) |
Mar 21, 2024 | 57.13 | 57.55 | 57.10 | 57.14 | 125,953 | +0.60(+1.06%) |
Mar 20, 2024 | 55.77 | 56.59 | 55.61 | 56.54 | 160,400 | +0.93(+1.67%) |
Mar 19, 2024 | 55.28 | 55.74 | 54.93 | 55.61 | 142,389 | +0.14(+0.25%) |
Mar 18, 2024 | 55.83 | 55.84 | 55.46 | 55.47 | 100,265 | +0.21(+0.38%) |
Mar 15, 2024 | 55.46 | 55.68 | 55.26 | 55.26 | 73,853 | -0.39(-0.70%) |
Mar 14, 2024 | 56.32 | 56.36 | 55.34 | 55.65 | 107,669 | -0.61(-1.08%) |
Mar 13, 2024 | 56.49 | 56.54 | 56.17 | 56.26 | 122,770 | -0.27(-0.48%) |
Mar 12, 2024 | 56.07 | 56.58 | 55.79 | 56.53 | 126,931 | +0.56(+1.00%) |
Mar 11, 2024 | 55.89 | 56.05 | 55.53 | 55.97 | 142,046 | -0.29(-0.52%) |
Mar 08, 2024 | 57.27 | 57.49 | 56.21 | 56.26 | 100,618 | -0.83(-1.45%) |
Mar 07, 2024 | 56.73 | 57.23 | 56.59 | 57.09 | 135,841 | +0.87(+1.55%) |
Mar 06, 2024 | 56.41 | 56.59 | 55.95 | 56.22 | 166,136 | +0.60(+1.08%) |
Mar 05, 2024 | 56.26 | 56.26 | 55.32 | 55.62 | 240,712 | -0.92(-1.63%) |
Mar 04, 2024 | 56.85 | 56.88 | 56.53 | 56.54 | 336,571 | +0.02(+0.04%) |
Mar 01, 2024 | 55.81 | 56.59 | 55.65 | 56.52 | 104,152 | +1.04(+1.87%) |
Feb 29, 2024 | 55.27 | 55.65 | 55.01 | 55.48 | 237,527 | +0.56(+1.02%) |
Feb 28, 2024 | 54.69 | 55.13 | 54.69 | 54.92 | 107,196 | -0.21(-0.38%) |
Feb 27, 2024 | 55.26 | 55.31 | 54.99 | 55.13 | 113,183 | +0.25(+0.46%) |
Feb 26, 2024 | 54.83 | 55.12 | 54.78 | 54.88 | 125,888 | +0.00(+0.00%) |
Feb 23, 2024 | 55.10 | 55.10 | 54.60 | 54.88 | 99,818 | +0.03(+0.05%) |
Feb 22, 2024 | 54.46 | 54.88 | 54.36 | 54.85 | 94,030 | +1.42(+2.66%) |
Feb 21, 2024 | 53.04 | 53.43 | 52.91 | 53.43 | 111,619 | -0.18(-0.34%) |
Feb 20, 2024 | 53.78 | 53.88 | 53.14 | 53.61 | 181,619 | -0.48(-0.89%) |
Feb 16, 2024 | 54.46 | 54.67 | 54.09 | 54.09 | 86,453 | -0.53(-0.97%) |
Feb 15, 2024 | 54.50 | 54.83 | 54.32 | 54.62 | 91,509 | +0.24(+0.44%) |
Feb 14, 2024 | 54.03 | 54.44 | 53.80 | 54.38 | 217,310 | +1.03(+1.93%) |
Feb 13, 2024 | 53.25 | 53.82 | 53.00 | 53.35 | 134,347 | -1.31(-2.40%) |
Feb 12, 2024 | 54.60 | 55.18 | 54.57 | 54.66 | 163,672 | +0.12(+0.22%) |
Feb 09, 2024 | 54.02 | 54.70 | 54.02 | 54.54 | 120,637 | +0.69(+1.28%) |
Feb 08, 2024 | 53.37 | 53.99 | 53.37 | 53.85 | 114,991 | +0.40(+0.75%) |
Feb 07, 2024 | 53.13 | 53.53 | 52.99 | 53.45 | 117,926 | +0.49(+0.93%) |
Feb 06, 2024 | 53.13 | 53.13 | 52.55 | 52.96 | 190,057 | -0.04(-0.08%) |
Feb 05, 2024 | 52.98 | 53.09 | 52.47 | 53.00 | 122,694 | -0.16(-0.30%) |
Feb 02, 2024 | 52.55 | 53.32 | 52.39 | 53.16 | 114,040 | +0.52(+0.99%) |