Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 110 | -0.86(-1.56%) |
Apr 29, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 218 | +0.30(+0.55%) |
Apr 26, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 100 | +0.24(+0.45%) |
Apr 25, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 301 | -0.18(-0.33%) |
Apr 24, 2024 | 54.71 | 54.85 | 54.71 | 54.85 | 1,571 | +0.03(+0.05%) |
Apr 23, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 45 | +0.70(+1.29%) |
Apr 22, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 226 | +0.45(+0.84%) |
Apr 19, 2024 | 53.67 | 53.70 | 53.59 | 53.67 | 424 | -0.07(-0.13%) |
Apr 18, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 232 | -0.14(-0.26%) |
Apr 17, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 0 | -0.29(-0.54%) |
Apr 16, 2024 | 53.90 | 54.17 | 53.87 | 54.17 | 1,542 | -0.26(-0.47%) |
Apr 15, 2024 | 55.14 | 55.14 | 54.42 | 54.42 | 2,132 | -0.61(-1.11%) |
Apr 12, 2024 | 55.00 | 55.03 | 55.00 | 55.03 | 706 | -1.00(-1.79%) |
Apr 11, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 256 | +0.04(+0.07%) |
Apr 10, 2024 | 56.05 | 56.05 | 55.81 | 56.00 | 1,119 | -0.91(-1.61%) |
Apr 09, 2024 | 56.77 | 56.91 | 56.77 | 56.91 | 312 | +0.13(+0.23%) |
Apr 08, 2024 | 56.84 | 56.84 | 56.78 | 56.78 | 560 | +0.18(+0.31%) |
Apr 05, 2024 | 56.62 | 56.62 | 56.55 | 56.60 | 578 | +0.44(+0.78%) |
Apr 04, 2024 | 56.19 | 56.19 | 56.17 | 56.17 | 238 | -0.61(-1.08%) |
Apr 03, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 216 | +0.11(+0.19%) |
Apr 02, 2024 | 56.66 | 56.67 | 56.57 | 56.67 | 27,017 | -0.74(-1.30%) |
Apr 01, 2024 | 57.42 | 57.42 | 57.40 | 57.42 | 2,605 | -0.46(-0.79%) |
Mar 28, 2024 | 57.87 | 57.88 | 57.80 | 57.88 | 2,022 | +0.28(+0.49%) |
Mar 27, 2024 | 57.28 | 57.60 | 57.28 | 57.60 | 1,373 | +0.74(+1.30%) |
Mar 26, 2024 | 57.07 | 57.07 | 56.86 | 56.86 | 365 | +0.05(+0.09%) |
Mar 25, 2024 | 56.89 | 56.90 | 56.81 | 56.81 | 1,092 | -0.10(-0.17%) |
Mar 22, 2024 | 56.97 | 56.97 | 56.91 | 56.91 | 719 | -0.39(-0.68%) |
Mar 21, 2024 | 57.28 | 57.30 | 57.28 | 57.30 | 2,481 | +0.59(+1.04%) |
Mar 20, 2024 | 56.20 | 56.71 | 56.16 | 56.71 | 1,496 | +0.59(+1.05%) |
Mar 19, 2024 | 56.10 | 56.12 | 56.05 | 56.12 | 4,383 | +0.32(+0.58%) |
Mar 18, 2024 | 56.00 | 56.00 | 55.79 | 55.79 | 349 | +0.06(+0.10%) |
Mar 15, 2024 | 55.83 | 55.84 | 55.74 | 55.74 | 2,616 | -0.04(-0.06%) |
Mar 14, 2024 | 55.87 | 55.87 | 55.77 | 55.77 | 144 | -0.71(-1.26%) |
Mar 13, 2024 | 56.64 | 56.67 | 56.46 | 56.49 | 2,263 | -0.05(-0.09%) |
Mar 12, 2024 | 56.44 | 56.54 | 56.44 | 56.54 | 734 | +0.24(+0.43%) |
Mar 11, 2024 | 56.30 | 56.35 | 56.28 | 56.30 | 1,107 | -0.16(-0.28%) |
Mar 08, 2024 | 56.61 | 56.61 | 56.45 | 56.45 | 626 | -0.23(-0.41%) |
Mar 07, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 245 | +0.57(+1.02%) |
Mar 06, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 433 | +0.35(+0.64%) |
Mar 05, 2024 | 55.54 | 55.76 | 55.54 | 55.76 | 94,766 | -0.37(-0.65%) |
Mar 04, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 214 | +0.19(+0.34%) |
Mar 01, 2024 | 55.58 | 55.93 | 55.58 | 55.93 | 816 | +0.31(+0.56%) |
Feb 29, 2024 | 55.46 | 55.62 | 55.46 | 55.62 | 2,914 | +0.41(+0.74%) |
Feb 28, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 366 | +0.02(+0.03%) |
Feb 27, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 116 | +0.27(+0.49%) |
Feb 26, 2024 | 55.06 | 55.06 | 54.93 | 54.93 | 2,140 | -0.03(-0.06%) |
Feb 23, 2024 | 54.80 | 54.96 | 54.80 | 54.96 | 423 | +0.19(+0.34%) |
Feb 22, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 45 | +0.76(+1.41%) |
Feb 21, 2024 | 53.90 | 54.01 | 53.85 | 54.01 | 727 | -0.07(-0.14%) |
Feb 20, 2024 | 54.08 | 54.20 | 54.08 | 54.09 | 2,848 | -0.35(-0.65%) |
Feb 16, 2024 | 54.75 | 54.75 | 54.44 | 54.44 | 324 | -0.34(-0.62%) |
Feb 15, 2024 | 54.75 | 54.78 | 54.75 | 54.78 | 284 | +0.64(+1.19%) |
Feb 14, 2024 | 54.18 | 54.18 | 54.13 | 54.14 | 879 | +0.91(+1.71%) |
Feb 13, 2024 | 53.30 | 53.30 | 52.95 | 53.22 | 766 | -1.20(-2.21%) |
Feb 12, 2024 | 54.26 | 54.64 | 54.26 | 54.43 | 906 | +0.36(+0.67%) |
Feb 09, 2024 | 53.83 | 54.08 | 53.83 | 54.06 | 1,282 | +0.30(+0.56%) |
Feb 08, 2024 | 53.63 | 53.77 | 53.63 | 53.77 | 1,959 | +0.38(+0.71%) |
Feb 07, 2024 | 53.16 | 53.55 | 53.16 | 53.39 | 620 | +0.21(+0.40%) |
Feb 06, 2024 | 53.16 | 53.18 | 53.16 | 53.18 | 343 | +0.28(+0.54%) |
Feb 05, 2024 | 52.57 | 52.93 | 52.57 | 52.89 | 654 | -0.53(-1.00%) |
Feb 02, 2024 | 53.20 | 53.43 | 53.20 | 53.43 | 956 | +0.25(+0.48%) |