Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 54.15 | 54.31 | 54.11 | 54.20 | 21,357 | +0.31(+0.58%) |
Apr 25, 2024 | 53.42 | 53.89 | 53.42 | 53.89 | 6,476 | +0.30(+0.56%) |
Apr 24, 2024 | 53.79 | 53.79 | 53.48 | 53.59 | 14,466 | -0.12(-0.22%) |
Apr 23, 2024 | 53.40 | 53.80 | 53.40 | 53.71 | 9,000 | -0.03(-0.06%) |
Apr 22, 2024 | 53.44 | 53.74 | 53.37 | 53.74 | 37,588 | +0.16(+0.30%) |
Apr 19, 2024 | 53.45 | 53.58 | 53.38 | 53.58 | 20,000 | +0.24(+0.45%) |
Apr 18, 2024 | 53.37 | 53.55 | 53.27 | 53.34 | 16,792 | +0.15(+0.28%) |
Apr 17, 2024 | 53.38 | 53.44 | 53.12 | 53.19 | 16,972 | +0.16(+0.30%) |
Apr 16, 2024 | 53.09 | 53.22 | 53.02 | 53.03 | 14,100 | -0.78(-1.45%) |
Apr 15, 2024 | 54.25 | 54.25 | 53.70 | 53.81 | 14,443 | +0.03(+0.05%) |
Apr 12, 2024 | 54.16 | 54.16 | 53.65 | 53.78 | 8,313 | -0.72(-1.31%) |
Apr 11, 2024 | 54.58 | 54.64 | 54.38 | 54.50 | 23,094 | +0.27(+0.50%) |
Apr 10, 2024 | 54.31 | 54.45 | 54.15 | 54.23 | 22,916 | -0.67(-1.21%) |
Apr 09, 2024 | 54.93 | 54.98 | 54.78 | 54.90 | 17,148 | +0.27(+0.50%) |
Apr 08, 2024 | 54.52 | 54.63 | 54.52 | 54.62 | 16,921 | +0.45(+0.83%) |
Apr 05, 2024 | 53.97 | 54.21 | 53.94 | 54.17 | 8,936 | +0.40(+0.74%) |
Apr 04, 2024 | 54.17 | 54.36 | 53.77 | 53.77 | 26,790 | -0.03(-0.06%) |
Apr 03, 2024 | 53.61 | 53.83 | 53.51 | 53.80 | 37,823 | +0.21(+0.39%) |
Apr 02, 2024 | 53.63 | 53.73 | 53.55 | 53.59 | 11,589 | +0.03(+0.06%) |
Apr 01, 2024 | 53.72 | 53.75 | 53.47 | 53.56 | 21,092 | +0.11(+0.21%) |
Mar 28, 2024 | 53.37 | 53.55 | 53.36 | 53.45 | 16,453 | +0.17(+0.31%) |
Mar 27, 2024 | 53.22 | 53.33 | 53.17 | 53.28 | 11,651 | +0.08(+0.15%) |
Mar 26, 2024 | 53.32 | 53.32 | 53.17 | 53.20 | 12,685 | -0.24(-0.46%) |
Mar 25, 2024 | 53.52 | 53.60 | 53.44 | 53.44 | 10,876 | -0.05(-0.08%) |
Mar 22, 2024 | 53.56 | 53.58 | 53.39 | 53.49 | 17,888 | -0.22(-0.41%) |
Mar 21, 2024 | 53.95 | 53.95 | 53.71 | 53.71 | 14,851 | +0.02(+0.04%) |
Mar 20, 2024 | 53.24 | 53.73 | 53.19 | 53.69 | 20,239 | +0.52(+0.98%) |
Mar 19, 2024 | 53.79 | 53.79 | 53.13 | 53.17 | 31,774 | -0.24(-0.45%) |
Mar 18, 2024 | 53.58 | 53.58 | 53.32 | 53.41 | 18,977 | -0.05(-0.09%) |
Mar 15, 2024 | 53.60 | 53.61 | 53.42 | 53.46 | 10,460 | -0.17(-0.31%) |
Mar 14, 2024 | 53.81 | 53.81 | 53.52 | 53.63 | 15,570 | -0.00(-0.01%) |
Mar 13, 2024 | 53.58 | 53.72 | 53.58 | 53.63 | 17,377 | -0.11(-0.20%) |
Mar 12, 2024 | 53.66 | 53.81 | 53.66 | 53.74 | 20,817 | -0.18(-0.33%) |
Mar 11, 2024 | 53.92 | 54.03 | 53.90 | 53.92 | 15,728 | -0.17(-0.31%) |
Mar 08, 2024 | 54.05 | 54.24 | 53.98 | 54.09 | 18,543 | +0.08(+0.16%) |
Mar 07, 2024 | 53.92 | 54.06 | 53.92 | 54.01 | 11,999 | +0.36(+0.68%) |
Mar 06, 2024 | 53.77 | 53.80 | 53.62 | 53.64 | 12,978 | +0.25(+0.47%) |
Mar 05, 2024 | 53.52 | 53.56 | 53.30 | 53.39 | 20,621 | -0.12(-0.22%) |
Mar 04, 2024 | 53.58 | 53.66 | 53.51 | 53.51 | 19,308 | -0.11(-0.21%) |
Mar 01, 2024 | 53.54 | 53.71 | 53.41 | 53.62 | 29,723 | +0.33(+0.62%) |
Feb 29, 2024 | 53.44 | 53.45 | 53.28 | 53.29 | 11,895 | +0.21(+0.39%) |
Feb 28, 2024 | 54.16 | 54.16 | 53.05 | 53.08 | 9,304 | -0.60(-1.12%) |
Feb 27, 2024 | 53.72 | 53.79 | 53.63 | 53.68 | 25,966 | +0.04(+0.07%) |
Feb 26, 2024 | 53.63 | 53.73 | 53.57 | 53.64 | 23,050 | -0.24(-0.44%) |
Feb 23, 2024 | 53.92 | 53.93 | 53.81 | 53.88 | 22,720 | -0.02(-0.04%) |
Feb 22, 2024 | 54.05 | 54.07 | 53.88 | 53.90 | 23,678 | +0.23(+0.43%) |
Feb 21, 2024 | 53.72 | 53.78 | 53.57 | 53.67 | 14,440 | -0.13(-0.24%) |
Feb 20, 2024 | 53.94 | 53.94 | 53.65 | 53.80 | 15,226 | +0.38(+0.71%) |
Feb 16, 2024 | 53.36 | 53.57 | 53.30 | 53.42 | 17,939 | +0.21(+0.39%) |
Feb 15, 2024 | 53.15 | 53.28 | 53.10 | 53.21 | 16,211 | +0.30(+0.57%) |
Feb 14, 2024 | 52.77 | 53.05 | 52.77 | 52.91 | 23,149 | +0.59(+1.13%) |
Feb 13, 2024 | 52.56 | 52.56 | 52.23 | 52.32 | 24,400 | -0.91(-1.71%) |
Feb 12, 2024 | 53.29 | 53.43 | 53.15 | 53.23 | 25,061 | +0.33(+0.62%) |
Feb 09, 2024 | 52.90 | 53.02 | 52.73 | 52.90 | 32,961 | +0.06(+0.11%) |
Feb 08, 2024 | 53.12 | 53.12 | 52.84 | 52.84 | 90,653 | -0.21(-0.40%) |
Feb 07, 2024 | 53.06 | 53.33 | 53.05 | 53.05 | 98,310 | +0.06(+0.11%) |
Feb 06, 2024 | 52.79 | 53.15 | 52.65 | 52.99 | 45,663 | +0.94(+1.80%) |
Feb 05, 2024 | 52.07 | 52.24 | 51.90 | 52.06 | 74,830 | +0.06(+0.12%) |
Feb 02, 2024 | 52.28 | 52.34 | 51.93 | 52.00 | 115,986 | -0.54(-1.03%) |