Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 53.37 | 53.73 | 53.37 | 53.73 | 19,347 | +0.53(+1.00%) |
Apr 26, 2024 | 53.30 | 53.32 | 52.92 | 53.20 | 8,272 | +0.94(+1.80%) |
Apr 25, 2024 | 52.01 | 52.38 | 52.00 | 52.26 | 13,612 | -0.49(-0.93%) |
Apr 24, 2024 | 53.10 | 53.10 | 52.59 | 52.75 | 9,868 | -0.50(-0.94%) |
Apr 23, 2024 | 53.23 | 53.29 | 52.98 | 53.25 | 12,527 | -2.60(-4.66%) |
Apr 22, 2024 | 55.59 | 56.18 | 55.43 | 55.85 | 14,678 | +1.17(+2.14%) |
Apr 19, 2024 | 54.84 | 54.94 | 54.50 | 54.68 | 7,325 | -0.26(-0.47%) |
Apr 18, 2024 | 54.73 | 55.07 | 54.73 | 54.94 | 20,826 | -0.30(-0.54%) |
Apr 17, 2024 | 55.09 | 55.45 | 54.88 | 55.24 | 13,260 | +0.47(+0.86%) |
Apr 16, 2024 | 54.56 | 54.86 | 54.49 | 54.77 | 27,898 | -0.94(-1.69%) |
Apr 15, 2024 | 56.22 | 56.27 | 55.47 | 55.71 | 9,497 | +0.47(+0.85%) |
Apr 12, 2024 | 55.44 | 55.82 | 55.24 | 55.24 | 6,962 | -0.35(-0.63%) |
Apr 11, 2024 | 55.46 | 55.76 | 55.27 | 55.59 | 17,988 | +0.14(+0.25%) |
Apr 10, 2024 | 54.85 | 55.51 | 54.84 | 55.45 | 7,134 | -1.09(-1.93%) |
Apr 09, 2024 | 56.52 | 56.62 | 56.14 | 56.54 | 28,965 | -0.16(-0.29%) |
Apr 08, 2024 | 56.58 | 56.78 | 56.58 | 56.70 | 8,652 | +0.06(+0.11%) |
Apr 05, 2024 | 56.47 | 56.84 | 56.47 | 56.64 | 4,803 | -0.31(-0.54%) |
Apr 04, 2024 | 57.20 | 57.25 | 56.75 | 56.95 | 12,991 | -0.06(-0.11%) |
Apr 03, 2024 | 56.58 | 57.10 | 56.58 | 57.01 | 9,442 | +2.14(+3.90%) |
Apr 02, 2024 | 54.87 | 55.16 | 54.85 | 54.87 | 22,140 | -0.76(-1.37%) |
Apr 01, 2024 | 55.39 | 55.71 | 55.15 | 55.63 | 18,776 | -0.07(-0.13%) |
Mar 28, 2024 | 55.25 | 55.78 | 55.25 | 55.70 | 27,445 | +0.46(+0.83%) |
Mar 27, 2024 | 54.92 | 55.29 | 54.88 | 55.24 | 18,821 | +0.42(+0.77%) |
Mar 26, 2024 | 55.03 | 55.15 | 54.80 | 54.82 | 23,547 | +0.70(+1.29%) |
Mar 25, 2024 | 53.92 | 54.36 | 53.91 | 54.12 | 27,557 | -0.14(-0.26%) |
Mar 22, 2024 | 54.45 | 54.49 | 54.17 | 54.26 | 13,522 | +0.29(+0.54%) |
Mar 21, 2024 | 54.15 | 54.41 | 53.92 | 53.97 | 32,913 | -0.16(-0.30%) |
Mar 20, 2024 | 53.59 | 54.29 | 53.46 | 54.13 | 11,732 | +0.95(+1.79%) |
Mar 19, 2024 | 53.21 | 53.45 | 53.09 | 53.18 | 26,841 | -0.38(-0.71%) |
Mar 18, 2024 | 53.99 | 54.12 | 53.56 | 53.56 | 13,684 | -0.88(-1.62%) |
Mar 15, 2024 | 54.39 | 54.45 | 54.24 | 54.44 | 24,309 | +0.15(+0.27%) |
Mar 14, 2024 | 54.69 | 54.75 | 54.17 | 54.29 | 51,833 | -1.48(-2.65%) |
Mar 13, 2024 | 56.24 | 56.32 | 55.69 | 55.77 | 16,511 | -0.67(-1.18%) |
Mar 12, 2024 | 56.23 | 56.73 | 56.23 | 56.44 | 16,425 | +0.56(+1.01%) |
Mar 11, 2024 | 55.53 | 55.92 | 55.53 | 55.88 | 15,386 | +0.34(+0.62%) |
Mar 08, 2024 | 55.98 | 56.16 | 55.53 | 55.53 | 11,253 | -0.93(-1.65%) |
Mar 07, 2024 | 56.79 | 56.79 | 56.46 | 56.46 | 23,857 | +0.24(+0.43%) |
Mar 06, 2024 | 55.99 | 56.27 | 55.95 | 56.22 | 7,134 | +0.58(+1.05%) |
Mar 05, 2024 | 55.72 | 55.82 | 55.42 | 55.64 | 17,442 | -1.09(-1.93%) |
Mar 04, 2024 | 55.81 | 56.80 | 55.81 | 56.73 | 9,625 | -1.67(-2.86%) |
Mar 01, 2024 | 57.22 | 58.61 | 57.12 | 58.40 | 8,001 | -8.89(-13.21%) |
Feb 29, 2024 | 67.44 | 67.50 | 67.19 | 67.29 | 10,239 | +0.31(+0.46%) |
Feb 28, 2024 | 66.55 | 66.99 | 66.47 | 66.98 | 4,369 | +1.40(+2.14%) |
Feb 27, 2024 | 66.14 | 66.15 | 65.38 | 65.58 | 5,029 | -0.52(-0.79%) |
Feb 26, 2024 | 66.00 | 66.11 | 65.94 | 66.10 | 5,413 | +0.76(+1.16%) |
Feb 23, 2024 | 65.43 | 65.43 | 65.25 | 65.34 | 3,839 | -0.23(-0.35%) |
Feb 22, 2024 | 65.16 | 65.59 | 65.16 | 65.57 | 9,273 | -0.01(-0.02%) |
Feb 21, 2024 | 65.05 | 65.67 | 65.05 | 65.58 | 7,315 | +1.05(+1.63%) |
Feb 20, 2024 | 64.23 | 64.64 | 64.22 | 64.53 | 5,768 | +0.61(+0.95%) |
Feb 16, 2024 | 63.70 | 64.09 | 63.59 | 63.92 | 12,638 | -0.83(-1.29%) |
Feb 15, 2024 | 64.82 | 64.82 | 64.60 | 64.75 | 2,901 | +0.16(+0.24%) |
Feb 14, 2024 | 64.32 | 64.63 | 64.31 | 64.60 | 7,381 | +1.55(+2.46%) |
Feb 13, 2024 | 62.74 | 63.60 | 62.70 | 63.05 | 6,031 | -1.41(-2.19%) |
Feb 12, 2024 | 64.58 | 64.58 | 64.39 | 64.46 | 5,711 | -0.76(-1.16%) |
Feb 09, 2024 | 64.97 | 65.22 | 64.59 | 65.22 | 12,268 | +0.14(+0.21%) |
Feb 08, 2024 | 64.60 | 65.15 | 64.60 | 65.08 | 6,658 | -0.07(-0.11%) |
Feb 07, 2024 | 64.92 | 65.26 | 64.80 | 65.15 | 6,651 | -1.51(-2.27%) |
Feb 06, 2024 | 66.03 | 66.75 | 66.03 | 66.66 | 19,510 | -0.13(-0.19%) |
Feb 05, 2024 | 66.47 | 66.79 | 66.41 | 66.79 | 8,515 | +0.65(+0.98%) |
Feb 02, 2024 | 66.06 | 66.14 | 65.85 | 66.14 | 5,982 | -1.86(-2.74%) |