Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 55.22 | 55.74 | 54.79 | 54.84 | 1,196,309 | -0.86(-1.54%) |
Apr 29, 2024 | 55.09 | 56.15 | 55.09 | 55.70 | 1,151,008 | +0.67(+1.22%) |
Apr 26, 2024 | 56.13 | 56.58 | 54.99 | 55.03 | 1,167,421 | -0.95(-1.70%) |
Apr 25, 2024 | 56.13 | 56.56 | 55.52 | 55.98 | 1,057,106 | -0.48(-0.85%) |
Apr 24, 2024 | 55.94 | 56.65 | 55.71 | 56.46 | 695,338 | +0.15(+0.27%) |
Apr 23, 2024 | 55.98 | 56.93 | 55.98 | 56.31 | 691,782 | +0.09(+0.16%) |
Apr 22, 2024 | 56.01 | 56.50 | 55.68 | 56.22 | 1,221,276 | +0.01(+0.02%) |
Apr 19, 2024 | 54.77 | 56.20 | 54.74 | 56.21 | 1,277,323 | +1.56(+2.85%) |
Apr 18, 2024 | 53.81 | 54.71 | 53.49 | 54.65 | 1,189,933 | +1.14(+2.13%) |
Apr 17, 2024 | 53.53 | 54.05 | 53.38 | 53.51 | 1,080,301 | +0.19(+0.36%) |
Apr 16, 2024 | 53.80 | 53.92 | 53.09 | 53.32 | 1,279,852 | -0.69(-1.28%) |
Apr 15, 2024 | 54.96 | 55.61 | 53.79 | 54.01 | 1,246,012 | -0.96(-1.75%) |
Apr 12, 2024 | 55.61 | 55.84 | 54.95 | 54.97 | 1,151,211 | -0.61(-1.10%) |
Apr 11, 2024 | 56.19 | 56.27 | 55.51 | 55.58 | 1,385,668 | -0.08(-0.14%) |
Apr 10, 2024 | 56.31 | 56.66 | 55.19 | 55.66 | 1,325,155 | -2.10(-3.64%) |
Apr 09, 2024 | 56.01 | 57.77 | 56.01 | 57.76 | 1,160,216 | +1.76(+3.14%) |
Apr 08, 2024 | 55.37 | 56.06 | 55.18 | 56.00 | 725,702 | +0.73(+1.32%) |
Apr 05, 2024 | 54.81 | 55.39 | 54.53 | 55.27 | 757,239 | +0.17(+0.31%) |
Apr 04, 2024 | 55.32 | 55.89 | 54.87 | 55.10 | 766,625 | +0.16(+0.29%) |
Apr 03, 2024 | 54.96 | 55.35 | 54.82 | 54.94 | 854,205 | -0.21(-0.38%) |
Apr 02, 2024 | 55.71 | 55.89 | 54.87 | 55.15 | 1,034,605 | -0.92(-1.64%) |
Apr 01, 2024 | 56.28 | 56.37 | 55.68 | 56.07 | 771,722 | -0.37(-0.66%) |
Mar 28, 2024 | 56.15 | 56.23 | 56.23 | 56.44 | 1,227,874 | +0.47(+0.84%) |
Mar 27, 2024 | 55.11 | 55.98 | 55.11 | 55.97 | 1,083,924 | +1.23(+2.24%) |
Mar 26, 2024 | 54.79 | 55.10 | 54.65 | 54.74 | 851,743 | +0.03(+0.05%) |
Mar 25, 2024 | 55.17 | 55.62 | 54.64 | 54.72 | 1,526,347 | -0.37(-0.68%) |
Mar 22, 2024 | 55.94 | 55.95 | 54.98 | 55.09 | 1,505,348 | -0.53(-0.96%) |
Mar 21, 2024 | 55.73 | 56.01 | 55.46 | 55.62 | 951,744 | +0.18(+0.32%) |
Mar 20, 2024 | 54.80 | 55.67 | 54.80 | 55.44 | 916,154 | +0.39(+0.72%) |
Mar 19, 2024 | 54.72 | 55.23 | 54.39 | 55.05 | 1,536,632 | +0.49(+0.90%) |
Mar 18, 2024 | 54.72 | 55.32 | 54.45 | 54.56 | 1,464,164 | -0.56(-1.02%) |
Mar 15, 2024 | 54.39 | 55.39 | 54.33 | 55.12 | 3,316,955 | +0.46(+0.85%) |
Mar 14, 2024 | 55.69 | 55.69 | 54.05 | 54.66 | 1,958,489 | -0.93(-1.66%) |
Mar 13, 2024 | 56.14 | 56.80 | 55.37 | 55.58 | 1,397,512 | -0.65(-1.16%) |
Mar 12, 2024 | 57.16 | 57.36 | 56.01 | 56.23 | 1,431,277 | -1.00(-1.75%) |
Mar 11, 2024 | 56.64 | 57.49 | 56.58 | 57.24 | 1,154,661 | +0.56(+0.99%) |
Mar 08, 2024 | 56.72 | 57.35 | 56.56 | 56.67 | 1,300,872 | +0.47(+0.84%) |
Mar 07, 2024 | 56.63 | 57.22 | 56.15 | 56.20 | 1,719,817 | -0.27(-0.47%) |
Mar 06, 2024 | 56.21 | 56.84 | 56.21 | 56.47 | 1,599,545 | +0.57(+1.02%) |
Mar 05, 2024 | 56.40 | 56.78 | 55.74 | 55.90 | 1,221,988 | -0.55(-0.98%) |
Mar 04, 2024 | 55.48 | 56.56 | 55.04 | 56.45 | 1,330,087 | +0.96(+1.74%) |
Mar 01, 2024 | 55.28 | 55.55 | 54.68 | 55.48 | 1,660,335 | +0.03(+0.05%) |
Feb 29, 2024 | 55.35 | 55.93 | 55.21 | 55.45 | 2,638,349 | +0.69(+1.26%) |
Feb 28, 2024 | 53.76 | 54.90 | 53.67 | 54.76 | 1,861,124 | +0.74(+1.37%) |
Feb 27, 2024 | 54.24 | 54.70 | 54.03 | 54.03 | 1,518,982 | +0.04(+0.07%) |
Feb 26, 2024 | 55.08 | 55.08 | 53.55 | 53.99 | 1,271,619 | -1.12(-2.04%) |
Feb 23, 2024 | 55.62 | 55.91 | 55.11 | 55.11 | 1,366,109 | -0.60(-1.08%) |
Feb 22, 2024 | 55.94 | 56.11 | 55.26 | 55.71 | 1,062,777 | -0.29(-0.51%) |
Feb 21, 2024 | 56.05 | 56.55 | 55.71 | 56.00 | 982,657 | -0.06(-0.11%) |
Feb 20, 2024 | 56.37 | 56.73 | 55.97 | 56.05 | 1,183,631 | -0.45(-0.80%) |
Feb 16, 2024 | 56.01 | 56.75 | 55.55 | 56.51 | 2,295,292 | +0.10(+0.17%) |
Feb 15, 2024 | 55.42 | 56.52 | 55.35 | 56.41 | 1,284,454 | +1.45(+2.63%) |
Feb 14, 2024 | 55.09 | 55.73 | 54.78 | 54.96 | 1,607,018 | -0.05(-0.09%) |
Feb 13, 2024 | 54.75 | 55.12 | 53.87 | 55.01 | 1,911,436 | -0.95(-1.71%) |
Feb 12, 2024 | 55.78 | 56.78 | 55.41 | 55.97 | 1,607,190 | -0.52(-0.92%) |
Feb 09, 2024 | 59.16 | 59.87 | 55.46 | 56.49 | 3,793,710 | -3.91(-6.47%) |
Feb 08, 2024 | 59.63 | 60.61 | 59.45 | 60.40 | 1,223,318 | +0.44(+0.74%) |
Feb 07, 2024 | 59.88 | 60.28 | 59.42 | 59.95 | 1,196,984 | +0.22(+0.36%) |
Feb 06, 2024 | 59.10 | 59.95 | 58.90 | 59.74 | 1,748,708 | +0.70(+1.18%) |
Feb 05, 2024 | 59.78 | 59.86 | 58.85 | 59.04 | 1,164,293 | -1.61(-2.66%) |
Feb 02, 2024 | 61.05 | 62.16 | 59.84 | 60.65 | 1,546,601 | -1.08(-1.75%) |