Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 57.02 | 57.11 | 56.72 | 56.85 | 1,899 | +0.09(+0.15%) |
Apr 25, 2024 | 56.92 | 56.95 | 56.68 | 56.76 | 7,886 | +0.26(+0.46%) |
Apr 24, 2024 | 56.40 | 56.69 | 56.40 | 56.50 | 9,691 | +0.01(+0.02%) |
Apr 23, 2024 | 56.13 | 56.67 | 56.13 | 56.49 | 9,404 | -0.16(-0.29%) |
Apr 22, 2024 | 56.85 | 56.96 | 56.54 | 56.65 | 19,436 | -1.74(-2.98%) |
Apr 19, 2024 | 58.18 | 58.62 | 58.18 | 58.40 | 8,186 | +0.32(+0.56%) |
Apr 18, 2024 | 58.37 | 58.37 | 57.85 | 58.07 | 3,567 | +0.22(+0.38%) |
Apr 17, 2024 | 58.35 | 58.50 | 57.67 | 57.85 | 25,058 | -0.35(-0.61%) |
Apr 16, 2024 | 57.95 | 58.40 | 57.72 | 58.20 | 6,136 | -0.19(-0.33%) |
Apr 15, 2024 | 57.71 | 58.40 | 57.05 | 58.40 | 69,840 | +1.16(+2.03%) |
Apr 12, 2024 | 58.84 | 59.37 | 57.09 | 57.23 | 8,004 | -0.76(-1.32%) |
Apr 11, 2024 | 57.31 | 58.00 | 57.13 | 58.00 | 3,172 | +1.14(+2.00%) |
Apr 10, 2024 | 56.80 | 57.56 | 56.72 | 56.86 | 13,493 | -0.49(-0.85%) |
Apr 09, 2024 | 57.61 | 57.68 | 57.09 | 57.35 | 26,624 | +0.36(+0.63%) |
Apr 08, 2024 | 56.89 | 57.08 | 56.42 | 56.99 | 15,802 | +0.47(+0.83%) |
Apr 05, 2024 | 55.79 | 56.69 | 55.79 | 56.52 | 5,418 | +0.99(+1.78%) |
Apr 04, 2024 | 55.70 | 55.99 | 55.53 | 55.53 | 128,838 | -0.34(-0.61%) |
Apr 03, 2024 | 55.26 | 55.87 | 55.14 | 55.87 | 19,730 | +0.77(+1.40%) |
Apr 02, 2024 | 54.45 | 55.10 | 54.45 | 55.10 | 14,130 | +1.10(+2.04%) |
Apr 01, 2024 | 54.38 | 54.38 | 53.73 | 54.00 | 11,288 | +0.45(+0.84%) |
Mar 28, 2024 | 53.10 | 53.55 | 53.08 | 53.55 | 4,699 | +0.79(+1.50%) |
Mar 27, 2024 | 52.60 | 52.80 | 52.60 | 52.76 | 23,852 | +0.28(+0.54%) |
Mar 26, 2024 | 52.76 | 52.76 | 52.48 | 52.48 | 871 | +0.02(+0.04%) |
Mar 25, 2024 | 52.52 | 52.66 | 52.46 | 52.46 | 2,833 | +0.16(+0.31%) |
Mar 22, 2024 | 52.57 | 52.69 | 52.24 | 52.29 | 2,310 | -0.39(-0.74%) |
Mar 21, 2024 | 53.28 | 53.28 | 52.62 | 52.68 | 2,944 | -0.37(-0.70%) |
Mar 20, 2024 | 52.18 | 53.09 | 52.18 | 53.05 | 3,105 | +0.76(+1.45%) |
Mar 19, 2024 | 52.16 | 52.33 | 52.16 | 52.29 | 3,049 | -0.11(-0.21%) |
Mar 18, 2024 | 52.48 | 52.48 | 52.38 | 52.40 | 1,572 | +0.02(+0.03%) |
Mar 15, 2024 | 52.49 | 52.59 | 52.39 | 52.39 | 3,736 | +0.02(+0.05%) |
Mar 14, 2024 | 52.40 | 52.43 | 52.21 | 52.36 | 3,172 | -0.22(-0.41%) |
Mar 13, 2024 | 52.45 | 52.70 | 52.45 | 52.58 | 4,687 | +0.65(+1.25%) |
Mar 12, 2024 | 51.95 | 52.07 | 51.85 | 51.93 | 4,357 | -0.58(-1.11%) |
Mar 11, 2024 | 52.56 | 52.59 | 52.43 | 52.51 | 5,883 | +0.20(+0.39%) |
Mar 08, 2024 | 52.17 | 52.73 | 52.13 | 52.31 | 18,999 | +0.30(+0.58%) |
Mar 07, 2024 | 51.87 | 52.10 | 51.76 | 52.01 | 7,567 | +0.26(+0.51%) |
Mar 06, 2024 | 51.42 | 51.80 | 51.42 | 51.75 | 5,083 | +0.56(+1.09%) |
Mar 05, 2024 | 51.44 | 51.44 | 51.18 | 51.19 | 12,190 | +0.08(+0.17%) |
Mar 04, 2024 | 50.49 | 51.10 | 50.49 | 51.10 | 3,313 | +1.02(+2.03%) |
Mar 01, 2024 | 49.34 | 50.24 | 49.18 | 50.08 | 9,473 | +0.92(+1.87%) |
Feb 29, 2024 | 49.28 | 49.33 | 49.12 | 49.16 | 2,075 | +0.28(+0.57%) |
Feb 28, 2024 | 48.84 | 48.88 | 48.80 | 48.88 | 5,161 | +0.05(+0.11%) |
Feb 27, 2024 | 48.94 | 48.94 | 48.83 | 48.83 | 945 | -0.08(-0.16%) |
Feb 26, 2024 | 48.76 | 48.94 | 48.74 | 48.91 | 10,445 | -0.19(-0.39%) |
Feb 23, 2024 | 48.80 | 49.22 | 48.80 | 49.10 | 3,548 | +0.27(+0.55%) |
Feb 22, 2024 | 48.81 | 48.83 | 48.75 | 48.83 | 19,665 | +0.01(+0.02%) |
Feb 21, 2024 | 48.96 | 48.96 | 48.74 | 48.82 | 2,740 | -0.07(-0.15%) |
Feb 20, 2024 | 49.01 | 49.01 | 48.89 | 48.89 | 7,667 | +0.02(+0.05%) |
Feb 16, 2024 | 48.35 | 48.93 | 48.35 | 48.87 | 2,576 | +0.38(+0.79%) |
Feb 15, 2024 | 48.51 | 48.56 | 48.35 | 48.49 | 2,908 | +0.42(+0.87%) |
Feb 14, 2024 | 47.89 | 48.07 | 47.89 | 48.07 | 8,920 | +0.13(+0.28%) |
Feb 13, 2024 | 48.19 | 48.19 | 47.88 | 47.94 | 1,013 | -0.76(-1.55%) |
Feb 12, 2024 | 48.60 | 48.74 | 48.53 | 48.69 | 17,278 | -0.05(-0.11%) |
Feb 09, 2024 | 48.73 | 48.75 | 48.70 | 48.75 | 2,835 | -0.14(-0.28%) |
Feb 08, 2024 | 48.77 | 48.89 | 48.77 | 48.88 | 4,788 | +0.11(+0.23%) |
Feb 07, 2024 | 48.77 | 48.91 | 48.77 | 48.77 | 2,951 | -0.15(-0.31%) |
Feb 06, 2024 | 48.66 | 48.93 | 48.66 | 48.92 | 4,182 | +0.26(+0.53%) |
Feb 05, 2024 | 48.49 | 48.70 | 48.49 | 48.66 | 4,957 | -0.32(-0.66%) |
Feb 02, 2024 | 48.75 | 48.98 | 48.73 | 48.98 | 9,254 | -0.50(-1.01%) |