Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 57.37 | 57.37 | 55.87 | 55.87 | 100 | -1.16(-2.03%) |
Apr 25, 2024 | 55.27 | 57.02 | 55.27 | 57.02 | 53 | -1.15(-1.98%) |
Apr 24, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 5 | +2.54(+4.57%) |
Apr 23, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 24,208 | -0.13(-0.23%) |
Apr 22, 2024 | 55.74 | 57.49 | 55.74 | 55.76 | 59 | -0.07(-0.13%) |
Apr 19, 2024 | 55.83 | 55.83 | 54.57 | 55.83 | 1,568 | +1.25(+2.29%) |
Apr 18, 2024 | 54.58 | 56.64 | 54.58 | 54.58 | 40,014 | -2.12(-3.73%) |
Apr 17, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 1 | +2.30(+4.24%) |
Apr 16, 2024 | 56.61 | 56.61 | 54.39 | 54.39 | 102 | -2.40(-4.23%) |
Apr 15, 2024 | 57.91 | 57.91 | 56.79 | 56.79 | 110 | +0.46(+0.82%) |
Apr 12, 2024 | 56.98 | 56.98 | 56.33 | 56.33 | 112 | -1.28(-2.21%) |
Apr 11, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 10 | -1.40(-2.37%) |
Apr 10, 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 2,504 | +1.53(+2.66%) |
Apr 09, 2024 | 58.60 | 58.60 | 57.48 | 57.48 | 343 | +0.12(+0.21%) |
Apr 08, 2024 | 56.64 | 59.52 | 56.64 | 57.36 | 185 | -0.21(-0.36%) |
Apr 05, 2024 | 57.97 | 57.97 | 57.57 | 57.57 | 3,214 | -0.27(-0.47%) |
Apr 04, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 7 | +2.15(+3.86%) |
Apr 03, 2024 | 56.49 | 56.49 | 55.69 | 55.69 | 54 | +0.39(+0.71%) |
Apr 02, 2024 | 55.54 | 57.16 | 55.30 | 55.30 | 139 | -0.75(-1.34%) |
Apr 01, 2024 | 57.37 | 59.50 | 56.05 | 56.05 | 136 | -3.53(-5.93%) |
Mar 28, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 5,473 | -2.32(-3.74%) |
Mar 27, 2024 | 61.33 | 61.90 | 61.33 | 61.90 | 39 | +3.45(+5.90%) |
Mar 26, 2024 | 58.46 | 60.67 | 57.90 | 58.45 | 364 | -1.16(-1.95%) |
Mar 25, 2024 | 57.83 | 59.61 | 57.80 | 59.61 | 936 | +0.70(+1.18%) |
Mar 22, 2024 | 58.93 | 58.93 | 58.92 | 58.92 | 100 | +1.51(+2.62%) |
Mar 21, 2024 | 58.80 | 60.18 | 57.09 | 57.41 | 1,588 | -0.39(-0.67%) |
Mar 20, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 28,500 | -0.80(-1.37%) |
Mar 18, 2024 | 58.60 | 2,039 | -0.67(-1.13%) | |||
Mar 15, 2024 | 59.31 | 59.31 | 59.27 | 59.27 | 145 | +0.19(+0.32%) |
Mar 14, 2024 | 59.12 | 59.12 | 59.08 | 59.08 | 48,074 | +0.83(+1.42%) |
Mar 13, 2024 | 57.52 | 58.25 | 57.52 | 58.25 | 24 | -1.62(-2.70%) |
Mar 12, 2024 | 58.50 | 59.87 | 58.50 | 59.87 | 24,795 | +1.63(+2.80%) |
Mar 11, 2024 | 60.46 | 60.46 | 58.24 | 58.24 | 117 | -5.46(-8.57%) |
Mar 08, 2024 | 61.45 | 63.70 | 61.45 | 63.70 | 100 | +2.35(+3.82%) |
Mar 07, 2024 | 61.35 | 62.03 | 60.34 | 61.35 | 628 | +4.23(+7.41%) |
Mar 06, 2024 | 58.71 | 58.71 | 57.12 | 57.12 | 1,032 | +0.84(+1.50%) |
Mar 05, 2024 | 55.58 | 56.45 | 55.58 | 56.28 | 80,086 | +2.41(+4.47%) |
Mar 04, 2024 | 54.79 | 57.53 | 53.87 | 53.87 | 422 | -3.88(-6.72%) |
Mar 01, 2024 | 57.11 | 57.75 | 55.19 | 57.75 | 120 | +1.69(+3.01%) |
Feb 29, 2024 | 56.09 | 56.09 | 54.25 | 56.06 | 131 | +0.52(+0.93%) |
Feb 28, 2024 | 55.54 | 56.20 | 53.22 | 55.54 | 980 | +1.01(+1.85%) |
Feb 27, 2024 | 57.27 | 57.27 | 53.75 | 54.53 | 16,214 | -0.27(-0.49%) |
Feb 26, 2024 | 54.65 | 55.74 | 53.16 | 54.81 | 405 | +0.24(+0.43%) |
Feb 23, 2024 | 52.68 | 55.20 | 52.68 | 54.57 | 62,236 | -0.92(-1.66%) |
Feb 22, 2024 | 55.49 | 55.67 | 55.49 | 55.49 | 64,381 | +1.72(+3.20%) |
Feb 21, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 25 | -0.31(-0.58%) |
Feb 20, 2024 | 51.61 | 54.08 | 51.61 | 54.08 | 68 | +2.28(+4.40%) |
Feb 16, 2024 | 51.80 | 54.30 | 51.64 | 51.80 | 404 | -0.93(-1.76%) |
Feb 15, 2024 | 50.25 | 52.73 | 50.25 | 52.73 | 3,052 | +1.97(+3.88%) |
Feb 14, 2024 | 51.00 | 51.00 | 50.76 | 50.76 | 40,739 | +0.67(+1.33%) |
Feb 13, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 95 | +1.34(+2.76%) |
Feb 12, 2024 | 49.56 | 49.56 | 48.75 | 48.75 | 40,197 | -1.10(-2.21%) |
Feb 09, 2024 | 50.98 | 50.98 | 49.85 | 49.85 | 1,400 | -1.76(-3.42%) |
Feb 08, 2024 | 49.53 | 51.61 | 49.04 | 51.61 | 11 | +1.18(+2.35%) |
Feb 06, 2024 | 50.43 | 0 | -0.66(-1.29%) | |||
Feb 05, 2024 | 53.36 | 53.36 | 51.09 | 51.09 | 1,266 | +0.89(+1.76%) |
Feb 02, 2024 | 52.88 | 52.88 | 50.20 | 50.20 | 1,332,104 | -1.37(-2.66%) |