Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.00 | 54.37 | 52.93 | 54.06 | 319,446 | +0.66(+1.23%) |
Apr 29, 2024 | 53.44 | 53.74 | 53.33 | 53.40 | 188,327 | +0.29(+0.54%) |
Apr 26, 2024 | 53.65 | 54.05 | 51.83 | 53.11 | 339,703 | -1.30(-2.39%) |
Apr 25, 2024 | 54.67 | 55.06 | 53.84 | 54.41 | 153,481 | -0.32(-0.58%) |
Apr 24, 2024 | 54.18 | 55.25 | 54.04 | 54.73 | 216,369 | +0.05(+0.09%) |
Apr 23, 2024 | 53.68 | 55.03 | 53.68 | 54.68 | 154,179 | +0.98(+1.83%) |
Apr 22, 2024 | 53.86 | 54.18 | 53.28 | 53.70 | 125,410 | -0.18(-0.33%) |
Apr 19, 2024 | 52.64 | 53.94 | 52.64 | 53.88 | 341,964 | +1.17(+2.22%) |
Apr 18, 2024 | 52.45 | 53.05 | 52.41 | 52.71 | 172,600 | +0.53(+1.01%) |
Apr 17, 2024 | 51.65 | 52.41 | 51.64 | 52.18 | 180,140 | +0.62(+1.19%) |
Apr 16, 2024 | 52.09 | 52.09 | 50.99 | 51.57 | 154,814 | -0.82(-1.57%) |
Apr 15, 2024 | 52.47 | 52.49 | 51.55 | 52.39 | 193,330 | -0.05(-0.09%) |
Apr 12, 2024 | 53.05 | 53.06 | 52.12 | 52.44 | 120,969 | -0.57(-1.07%) |
Apr 11, 2024 | 53.38 | 53.43 | 52.72 | 53.00 | 136,253 | -0.15(-0.28%) |
Apr 10, 2024 | 53.81 | 54.15 | 52.58 | 53.15 | 219,877 | -1.83(-3.32%) |
Apr 09, 2024 | 54.69 | 55.28 | 54.44 | 54.98 | 154,112 | +0.49(+0.89%) |
Apr 08, 2024 | 54.32 | 54.69 | 54.03 | 54.49 | 151,097 | +0.44(+0.81%) |
Apr 05, 2024 | 54.53 | 54.53 | 53.56 | 54.06 | 161,997 | -0.81(-1.48%) |
Apr 04, 2024 | 54.83 | 55.00 | 54.27 | 54.87 | 142,359 | +0.65(+1.19%) |
Apr 03, 2024 | 54.24 | 55.04 | 53.83 | 54.23 | 211,666 | -0.19(-0.35%) |
Apr 02, 2024 | 55.35 | 55.70 | 54.29 | 54.41 | 173,254 | -1.10(-1.98%) |
Apr 01, 2024 | 56.33 | 56.33 | 54.95 | 55.52 | 170,237 | -0.67(-1.18%) |
Mar 28, 2024 | 56.53 | 57.13 | 56.10 | 56.18 | 226,807 | -0.05(-0.09%) |
Mar 27, 2024 | 55.60 | 56.42 | 55.60 | 56.23 | 201,407 | +1.07(+1.94%) |
Mar 26, 2024 | 55.59 | 55.59 | 54.80 | 55.16 | 121,623 | +0.04(+0.07%) |
Mar 25, 2024 | 55.52 | 55.81 | 55.00 | 55.12 | 116,146 | -0.32(-0.57%) |
Mar 22, 2024 | 56.59 | 56.59 | 55.35 | 55.44 | 138,800 | -0.76(-1.36%) |
Mar 21, 2024 | 55.85 | 56.62 | 55.85 | 56.20 | 128,226 | +0.36(+0.64%) |
Mar 20, 2024 | 55.03 | 56.23 | 55.03 | 55.84 | 124,263 | +0.53(+0.95%) |
Mar 19, 2024 | 55.40 | 56.13 | 55.16 | 55.32 | 195,994 | -0.07(-0.13%) |
Mar 18, 2024 | 56.59 | 56.59 | 55.32 | 55.39 | 159,836 | -1.29(-2.28%) |
Mar 15, 2024 | 56.19 | 56.93 | 55.98 | 56.68 | 686,143 | +0.19(+0.33%) |
Mar 14, 2024 | 56.99 | 57.28 | 55.10 | 56.49 | 404,661 | -0.81(-1.42%) |
Mar 13, 2024 | 56.99 | 57.99 | 56.99 | 57.30 | 142,341 | +0.18(+0.31%) |
Mar 12, 2024 | 57.37 | 57.71 | 56.61 | 57.12 | 116,681 | -0.63(-1.08%) |
Mar 11, 2024 | 56.81 | 58.05 | 56.81 | 57.75 | 194,194 | +0.77(+1.36%) |
Mar 08, 2024 | 57.47 | 57.47 | 56.75 | 56.98 | 117,781 | +0.17(+0.30%) |
Mar 07, 2024 | 57.13 | 57.45 | 56.54 | 56.81 | 131,353 | +0.13(+0.23%) |
Mar 06, 2024 | 56.11 | 56.87 | 56.09 | 56.68 | 183,514 | +0.78(+1.40%) |
Mar 05, 2024 | 56.30 | 57.39 | 55.54 | 55.89 | 167,172 | -0.42(-0.74%) |
Mar 04, 2024 | 55.72 | 56.38 | 55.01 | 56.31 | 189,044 | +0.32(+0.57%) |
Mar 01, 2024 | 54.63 | 56.09 | 54.00 | 55.99 | 245,380 | +1.33(+2.43%) |
Feb 29, 2024 | 55.53 | 55.95 | 54.60 | 54.66 | 255,839 | -0.15(-0.27%) |
Feb 28, 2024 | 55.60 | 55.72 | 54.63 | 54.81 | 243,101 | -0.98(-1.76%) |
Feb 27, 2024 | 57.01 | 57.01 | 55.74 | 55.79 | 211,515 | -0.95(-1.68%) |
Feb 26, 2024 | 57.92 | 57.92 | 55.83 | 56.75 | 274,342 | +0.02(+0.03%) |
Feb 23, 2024 | 57.56 | 57.58 | 56.40 | 56.73 | 181,638 | -1.03(-1.79%) |
Feb 22, 2024 | 59.27 | 59.27 | 56.62 | 57.76 | 243,780 | -1.51(-2.55%) |
Feb 21, 2024 | 59.57 | 60.38 | 59.13 | 59.27 | 137,330 | -0.34(-0.57%) |
Feb 20, 2024 | 59.38 | 60.64 | 59.29 | 59.61 | 125,363 | -0.41(-0.68%) |
Feb 16, 2024 | 59.55 | 60.24 | 58.79 | 60.01 | 126,194 | -0.03(-0.05%) |
Feb 15, 2024 | 58.76 | 60.40 | 58.76 | 60.04 | 137,648 | +1.64(+2.80%) |
Feb 14, 2024 | 58.51 | 58.77 | 57.78 | 58.41 | 163,968 | +0.41(+0.70%) |
Feb 13, 2024 | 58.96 | 59.73 | 57.39 | 58.00 | 242,995 | -2.17(-3.61%) |
Feb 12, 2024 | 59.01 | 60.53 | 59.01 | 60.17 | 130,618 | +1.24(+2.11%) |
Feb 09, 2024 | 58.21 | 59.22 | 58.10 | 58.93 | 124,828 | +0.42(+0.71%) |
Feb 08, 2024 | 58.46 | 58.53 | 57.55 | 58.51 | 140,433 | +0.13(+0.22%) |
Feb 07, 2024 | 59.03 | 59.40 | 58.26 | 58.39 | 148,031 | -0.64(-1.08%) |
Feb 06, 2024 | 57.99 | 59.05 | 57.99 | 59.02 | 343,171 | +0.92(+1.59%) |
Feb 05, 2024 | 58.57 | 59.09 | 57.84 | 58.10 | 159,517 | -1.00(-1.70%) |
Feb 02, 2024 | 58.98 | 59.63 | 58.25 | 59.10 | 126,344 | -0.42(-0.70%) |