Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 51.42 | 52.12 | 51.42 | 51.55 | 67,591 | +0.48(+0.93%) |
Apr 17, 2024 | 51.17 | 51.66 | 51.01 | 51.07 | 109,029 | +0.15(+0.29%) |
Apr 16, 2024 | 51.79 | 51.79 | 50.85 | 50.92 | 111,998 | +0.40(+0.79%) |
Apr 15, 2024 | 50.78 | 51.03 | 50.42 | 50.52 | 57,781 | -0.02(-0.04%) |
Apr 12, 2024 | 50.90 | 50.95 | 50.34 | 50.54 | 66,491 | -0.51(-1.00%) |
Apr 11, 2024 | 51.65 | 51.65 | 50.91 | 51.05 | 91,431 | -0.43(-0.84%) |
Apr 10, 2024 | 51.79 | 51.81 | 51.32 | 51.48 | 63,620 | -0.72(-1.38%) |
Apr 09, 2024 | 51.97 | 52.20 | 51.85 | 52.20 | 74,216 | +0.23(+0.44%) |
Apr 08, 2024 | 51.95 | 52.12 | 51.83 | 51.97 | 265,530 | -0.01(-0.02%) |
Apr 05, 2024 | 51.60 | 52.04 | 51.60 | 51.98 | 64,435 | +0.35(+0.68%) |
Apr 04, 2024 | 52.33 | 52.33 | 51.45 | 51.63 | 36,966 | -0.49(-0.94%) |
Apr 03, 2024 | 52.00 | 52.20 | 51.84 | 52.12 | 68,240 | +0.22(+0.42%) |
Apr 02, 2024 | 52.37 | 52.48 | 51.43 | 51.90 | 212,859 | -2.31(-4.26%) |
Apr 01, 2024 | 54.54 | 54.54 | 54.05 | 54.21 | 42,184 | -0.33(-0.61%) |
Mar 28, 2024 | 54.43 | 54.72 | 54.43 | 54.54 | 59,512 | +0.09(+0.17%) |
Mar 27, 2024 | 54.29 | 54.46 | 54.24 | 54.45 | 32,872 | +0.43(+0.80%) |
Mar 26, 2024 | 53.69 | 54.10 | 53.61 | 54.02 | 27,759 | +0.42(+0.78%) |
Mar 25, 2024 | 53.86 | 53.95 | 53.56 | 53.60 | 34,489 | -0.23(-0.43%) |
Mar 22, 2024 | 53.98 | 54.22 | 53.78 | 53.83 | 191,417 | -0.11(-0.20%) |
Mar 21, 2024 | 54.01 | 54.18 | 53.91 | 53.94 | 72,512 | -0.11(-0.21%) |
Mar 20, 2024 | 53.88 | 54.10 | 53.76 | 54.05 | 79,216 | +0.02(+0.04%) |
Mar 19, 2024 | 53.54 | 54.03 | 53.54 | 54.03 | 76,668 | +0.55(+1.03%) |
Mar 18, 2024 | 53.38 | 53.58 | 53.14 | 53.49 | 56,890 | +0.13(+0.24%) |
Mar 15, 2024 | 53.08 | 53.44 | 53.05 | 53.36 | 181,486 | -0.03(-0.06%) |
Mar 14, 2024 | 53.51 | 53.51 | 53.07 | 53.39 | 33,304 | -0.10(-0.19%) |
Mar 13, 2024 | 53.50 | 53.92 | 53.25 | 53.49 | 74,246 | +0.05(+0.09%) |
Mar 12, 2024 | 53.58 | 53.58 | 53.19 | 53.44 | 36,240 | -0.03(-0.06%) |
Mar 11, 2024 | 53.04 | 53.59 | 52.88 | 53.47 | 56,269 | +0.41(+0.77%) |
Mar 08, 2024 | 53.12 | 53.53 | 53.06 | 53.06 | 44,661 | -0.08(-0.15%) |
Mar 07, 2024 | 52.82 | 53.26 | 52.82 | 53.14 | 44,195 | -210.27(-79.83%) |
Mar 06, 2024 | 262.09 | 263.45 | 262.06 | 263.41 | 14,991 | +1.91(+0.73%) |
Mar 05, 2024 | 263.63 | 263.63 | 260.89 | 261.49 | 16,092 | -2.32(-0.88%) |
Mar 04, 2024 | 262.62 | 265.17 | 262.62 | 263.81 | 39,874 | +0.80(+0.31%) |
Mar 01, 2024 | 263.64 | 263.64 | 260.37 | 263.00 | 10,849 | -1.31(-0.50%) |
Feb 29, 2024 | 266.12 | 266.12 | 263.20 | 264.32 | 22,741 | -0.58(-0.22%) |
Feb 28, 2024 | 266.43 | 266.43 | 263.58 | 264.90 | 45,669 | -3.86(-1.44%) |
Feb 27, 2024 | 269.31 | 270.39 | 268.66 | 268.77 | 109,741 | -0.53(-0.20%) |
Feb 26, 2024 | 270.16 | 270.91 | 269.19 | 269.30 | 15,938 | -0.80(-0.30%) |
Feb 23, 2024 | 269.17 | 270.38 | 269.17 | 270.09 | 11,867 | +0.62(+0.23%) |
Feb 22, 2024 | 268.58 | 269.85 | 267.99 | 269.48 | 8,385 | +1.06(+0.39%) |
Feb 21, 2024 | 268.17 | 268.62 | 266.89 | 268.42 | 12,018 | +0.07(+0.03%) |
Feb 20, 2024 | 269.31 | 269.72 | 268.26 | 268.34 | 9,989 | -1.08(-0.40%) |
Feb 16, 2024 | 269.50 | 271.03 | 269.12 | 269.43 | 9,823 | -0.13(-0.05%) |
Feb 15, 2024 | 268.48 | 269.73 | 268.39 | 269.56 | 14,974 | +1.69(+0.63%) |
Feb 14, 2024 | 267.14 | 268.09 | 266.46 | 267.87 | 8,769 | +2.05(+0.77%) |
Feb 13, 2024 | 266.62 | 269.60 | 264.78 | 265.81 | 12,647 | -3.46(-1.29%) |
Feb 12, 2024 | 266.06 | 269.44 | 266.06 | 269.27 | 14,297 | +2.78(+1.05%) |
Feb 09, 2024 | 265.16 | 266.58 | 265.16 | 266.49 | 10,127 | +1.44(+0.54%) |
Feb 08, 2024 | 263.58 | 265.18 | 263.58 | 265.05 | 29,404 | +1.46(+0.56%) |
Feb 07, 2024 | 262.51 | 264.68 | 262.51 | 263.59 | 24,336 | +2.61(+1.00%) |
Feb 06, 2024 | 258.14 | 261.29 | 258.14 | 260.98 | 37,420 | +3.16(+1.23%) |
Feb 05, 2024 | 260.91 | 261.07 | 257.76 | 257.82 | 15,848 | -3.31(-1.27%) |
Feb 02, 2024 | 260.59 | 262.19 | 259.75 | 261.13 | 10,400 | +0.77(+0.30%) |