Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.53 | 52.53 | 52.48 | 52.48 | 57,393 | -0.05(-0.09%) |
Apr 29, 2024 | 52.54 | 52.54 | 52.40 | 52.52 | 56,635 | -0.01(-0.02%) |
Apr 26, 2024 | 52.54 | 52.54 | 52.48 | 52.53 | 42,127 | +0.11(+0.21%) |
Apr 25, 2024 | 52.53 | 52.53 | 52.43 | 52.43 | 33,524 | -0.23(-0.43%) |
Apr 24, 2024 | 52.48 | 52.65 | 52.45 | 52.65 | 26,857 | +0.20(+0.38%) |
Apr 23, 2024 | 52.52 | 52.52 | 52.46 | 52.46 | 34,067 | +0.01(+0.02%) |
Apr 22, 2024 | 52.48 | 52.48 | 52.42 | 52.45 | 51,039 | +0.03(+0.06%) |
Apr 19, 2024 | 52.59 | 52.59 | 52.39 | 52.42 | 183,942 | -0.02(-0.04%) |
Apr 18, 2024 | 52.50 | 52.50 | 52.44 | 52.44 | 32,048 | -0.09(-0.17%) |
Apr 17, 2024 | 52.48 | 52.52 | 52.41 | 52.52 | 24,040 | +0.07(+0.14%) |
Apr 16, 2024 | 52.51 | 52.51 | 52.41 | 52.45 | 269,999 | +0.04(+0.09%) |
Apr 15, 2024 | 52.51 | 52.51 | 52.40 | 52.41 | 37,063 | -0.02(-0.04%) |
Apr 12, 2024 | 52.45 | 52.47 | 52.38 | 52.43 | 37,584 | +0.04(+0.08%) |
Apr 11, 2024 | 52.41 | 52.41 | 52.34 | 52.39 | 21,617 | +0.02(+0.04%) |
Apr 10, 2024 | 52.38 | 52.40 | 52.35 | 52.37 | 15,365 | +0.00(+0.00%) |
Apr 09, 2024 | 52.41 | 52.41 | 52.33 | 52.37 | 22,970 | +0.02(+0.04%) |
Apr 08, 2024 | 52.36 | 52.37 | 52.32 | 52.35 | 22,337 | +0.00(+0.01%) |
Apr 05, 2024 | 52.34 | 52.34 | 52.31 | 52.34 | 29,391 | +0.05(+0.10%) |
Apr 04, 2024 | 52.28 | 52.30 | 52.26 | 52.29 | 27,279 | +0.00(+0.00%) |
Apr 03, 2024 | 52.27 | 52.43 | 52.27 | 52.29 | 45,790 | -0.03(-0.06%) |
Apr 02, 2024 | 52.32 | 52.36 | 52.27 | 52.32 | 45,945 | +0.02(+0.04%) |
Apr 01, 2024 | 52.24 | 52.32 | 52.24 | 52.30 | 24,413 | +0.05(+0.09%) |
Mar 28, 2024 | 52.41 | 52.41 | 52.25 | 52.25 | 22,477 | +0.03(+0.06%) |
Mar 27, 2024 | 52.25 | 52.27 | 52.22 | 52.22 | 36,898 | +0.05(+0.09%) |
Mar 26, 2024 | 52.24 | 52.28 | 52.15 | 52.17 | 124,906 | +0.02(+0.04%) |
Mar 25, 2024 | 52.13 | 52.18 | 52.10 | 52.15 | 14,683 | +0.08(+0.15%) |
Mar 22, 2024 | 52.09 | 52.13 | 52.09 | 52.07 | 22,604 | +0.04(+0.08%) |
Mar 21, 2024 | 52.09 | 52.09 | 52.03 | 52.03 | 39,229 | -0.06(-0.11%) |
Mar 20, 2024 | 52.06 | 52.09 | 52.04 | 52.09 | 19,828 | +0.04(+0.08%) |
Mar 19, 2024 | 52.02 | 52.06 | 52.02 | 52.05 | 17,766 | +0.02(+0.04%) |
Mar 18, 2024 | 51.99 | 52.04 | 51.99 | 52.03 | 17,007 | +0.06(+0.11%) |
Mar 15, 2024 | 51.98 | 52.01 | 51.95 | 51.97 | 23,824 | -0.06(-0.11%) |
Mar 14, 2024 | 52.02 | 52.03 | 51.94 | 52.03 | 19,563 | +0.00(+0.00%) |
Mar 13, 2024 | 51.93 | 52.03 | 51.93 | 52.03 | 43,752 | +0.06(+0.11%) |
Mar 12, 2024 | 51.98 | 51.98 | 51.93 | 51.97 | 15,171 | +0.01(+0.02%) |
Mar 11, 2024 | 51.93 | 51.96 | 51.90 | 51.96 | 13,211 | +0.06(+0.11%) |
Mar 08, 2024 | 51.89 | 51.92 | 51.87 | 51.90 | 16,843 | +0.00(+0.00%) |
Mar 07, 2024 | 51.93 | 51.93 | 51.87 | 51.90 | 38,681 | +0.00(+0.00%) |
Mar 06, 2024 | 51.87 | 51.90 | 51.83 | 51.90 | 15,182 | +0.06(+0.11%) |
Mar 05, 2024 | 51.89 | 51.89 | 51.83 | 51.84 | 22,208 | -0.04(-0.08%) |
Mar 04, 2024 | 51.76 | 51.88 | 51.76 | 51.88 | 22,169 | +0.12(+0.23%) |
Mar 01, 2024 | 51.83 | 51.83 | 51.76 | 51.76 | 32,955 | -0.04(-0.08%) |
Feb 29, 2024 | 51.80 | 51.85 | 51.76 | 51.81 | 61,274 | -0.02(-0.05%) |
Feb 28, 2024 | 51.82 | 51.83 | 51.75 | 51.83 | 27,991 | +0.07(+0.13%) |
Feb 27, 2024 | 51.75 | 51.76 | 51.74 | 51.76 | 106,303 | +0.03(+0.06%) |
Feb 26, 2024 | 51.68 | 51.73 | 51.68 | 51.73 | 26,928 | +0.01(+0.02%) |
Feb 23, 2024 | 51.71 | 51.73 | 51.71 | 51.72 | 27,652 | +0.03(+0.06%) |
Feb 22, 2024 | 51.72 | 51.72 | 51.68 | 51.69 | 20,967 | -0.03(-0.06%) |
Feb 21, 2024 | 51.69 | 51.72 | 51.68 | 51.72 | 16,341 | +0.05(+0.10%) |
Feb 20, 2024 | 51.71 | 51.71 | 51.65 | 51.67 | 29,980 | -0.01(-0.02%) |
Feb 16, 2024 | 51.67 | 51.68 | 51.66 | 51.68 | 18,589 | +0.03(+0.06%) |
Feb 15, 2024 | 51.72 | 51.72 | 51.65 | 51.65 | 22,053 | -0.01(-0.02%) |
Feb 14, 2024 | 51.72 | 51.72 | 51.65 | 51.66 | 89,090 | -0.14(-0.27%) |
Feb 13, 2024 | 51.67 | 51.80 | 51.63 | 51.80 | 19,910 | +0.16(+0.30%) |
Feb 12, 2024 | 51.60 | 51.64 | 51.60 | 51.64 | 16,885 | +0.03(+0.06%) |
Feb 09, 2024 | 51.60 | 51.61 | 51.55 | 51.61 | 47,622 | -0.03(-0.06%) |
Feb 08, 2024 | 51.61 | 51.64 | 51.56 | 51.64 | 41,952 | +0.09(+0.17%) |
Feb 07, 2024 | 51.62 | 51.62 | 51.48 | 51.55 | 201,474 | +0.00(+0.00%) |
Feb 06, 2024 | 51.56 | 51.58 | 51.55 | 51.55 | 111,097 | +0.02(+0.04%) |
Feb 05, 2024 | 51.49 | 51.54 | 51.48 | 51.54 | 29,947 | +0.01(+0.03%) |
Feb 02, 2024 | 51.52 | 51.56 | 51.48 | 51.52 | 36,371 | +0.04(+0.09%) |