Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.38 | 52.53 | 52.03 | 52.09 | 102,218 | -0.64(-1.21%) |
Apr 29, 2024 | 52.54 | 52.81 | 52.50 | 52.73 | 409,518 | +0.37(+0.70%) |
Apr 26, 2024 | 52.25 | 52.50 | 52.25 | 52.36 | 109,951 | +0.43(+0.82%) |
Apr 25, 2024 | 51.59 | 51.98 | 51.51 | 51.93 | 176,158 | -0.07(-0.14%) |
Apr 24, 2024 | 52.11 | 52.16 | 51.76 | 52.00 | 100,603 | -0.25(-0.47%) |
Apr 23, 2024 | 52.14 | 52.58 | 52.02 | 52.25 | 156,037 | -0.04(-0.08%) |
Apr 22, 2024 | 52.12 | 52.35 | 52.07 | 52.29 | 189,153 | -0.11(-0.21%) |
Apr 19, 2024 | 52.53 | 52.54 | 52.32 | 52.40 | 273,686 | +0.25(+0.48%) |
Apr 18, 2024 | 52.29 | 52.29 | 51.93 | 52.15 | 287,800 | -0.14(-0.27%) |
Apr 17, 2024 | 52.02 | 52.35 | 51.80 | 52.29 | 206,712 | +0.43(+0.82%) |
Apr 16, 2024 | 51.77 | 52.03 | 51.62 | 51.86 | 403,778 | -0.39(-0.74%) |
Apr 15, 2024 | 52.39 | 52.41 | 52.01 | 52.25 | 220,268 | -0.69(-1.29%) |
Apr 12, 2024 | 53.07 | 53.30 | 52.93 | 52.93 | 250,888 | +0.37(+0.70%) |
Apr 11, 2024 | 52.96 | 52.97 | 52.47 | 52.57 | 398,879 | -0.30(-0.56%) |
Apr 10, 2024 | 53.57 | 53.61 | 52.81 | 52.86 | 382,919 | -1.08(-2.01%) |
Apr 09, 2024 | 53.82 | 54.04 | 53.81 | 53.95 | 98,220 | +0.40(+0.74%) |
Apr 08, 2024 | 53.36 | 53.60 | 53.32 | 53.55 | 183,048 | +0.08(+0.15%) |
Apr 05, 2024 | 53.69 | 53.92 | 53.47 | 53.47 | 153,413 | -0.71(-1.30%) |
Apr 04, 2024 | 54.04 | 54.18 | 53.69 | 54.18 | 99,648 | +0.45(+0.83%) |
Apr 03, 2024 | 53.33 | 53.74 | 53.22 | 53.73 | 150,719 | -0.10(-0.18%) |
Apr 02, 2024 | 53.49 | 53.88 | 53.28 | 53.83 | 110,672 | -0.15(-0.28%) |
Apr 01, 2024 | 54.38 | 54.61 | 53.93 | 53.98 | 179,018 | -0.92(-1.68%) |
Mar 28, 2024 | 54.76 | 55.12 | 54.69 | 54.90 | 166,102 | +0.09(+0.16%) |
Mar 27, 2024 | 54.41 | 54.81 | 54.39 | 54.81 | 92,195 | +0.48(+0.89%) |
Mar 26, 2024 | 54.27 | 54.40 | 54.11 | 54.33 | 97,571 | +0.17(+0.31%) |
Mar 25, 2024 | 54.59 | 54.65 | 54.10 | 54.16 | 93,857 | -0.54(-0.99%) |
Mar 22, 2024 | 54.89 | 54.90 | 54.62 | 54.70 | 68,311 | +0.50(+0.93%) |
Mar 21, 2024 | 54.45 | 54.51 | 54.07 | 54.20 | 111,447 | +0.29(+0.53%) |
Mar 20, 2024 | 53.74 | 54.01 | 53.47 | 53.91 | 89,409 | +0.22(+0.40%) |
Mar 19, 2024 | 53.69 | 53.86 | 53.63 | 53.70 | 53,805 | +0.07(+0.13%) |
Mar 18, 2024 | 53.74 | 53.80 | 53.53 | 53.63 | 62,591 | -0.23(-0.42%) |
Mar 15, 2024 | 53.99 | 54.03 | 53.81 | 53.85 | 72,319 | +0.09(+0.17%) |
Mar 14, 2024 | 54.38 | 54.38 | 53.72 | 53.76 | 170,031 | -0.94(-1.72%) |
Mar 13, 2024 | 54.91 | 54.96 | 54.61 | 54.70 | 83,484 | -0.32(-0.57%) |
Mar 12, 2024 | 55.25 | 55.27 | 54.99 | 55.02 | 88,652 | -0.31(-0.55%) |
Mar 11, 2024 | 55.58 | 55.59 | 55.24 | 55.33 | 61,829 | -0.20(-0.36%) |
Mar 08, 2024 | 55.48 | 55.77 | 55.43 | 55.52 | 102,324 | +0.03(+0.05%) |
Mar 07, 2024 | 55.89 | 55.89 | 55.31 | 55.49 | 56,048 | -0.32(-0.57%) |
Mar 06, 2024 | 55.66 | 55.95 | 55.61 | 55.81 | 69,772 | +0.17(+0.30%) |
Mar 05, 2024 | 55.44 | 55.70 | 55.37 | 55.64 | 88,399 | +0.71(+1.30%) |
Mar 04, 2024 | 54.57 | 54.98 | 54.57 | 54.93 | 67,033 | -0.01(-0.02%) |
Mar 01, 2024 | 54.36 | 55.01 | 54.11 | 54.94 | 67,142 | +0.39(+0.71%) |
Feb 29, 2024 | 54.30 | 54.60 | 54.30 | 54.55 | 122,046 | +0.39(+0.71%) |
Feb 28, 2024 | 53.92 | 54.21 | 53.79 | 54.17 | 48,267 | +0.46(+0.86%) |
Feb 27, 2024 | 54.00 | 54.09 | 53.70 | 53.70 | 48,016 | -0.40(-0.73%) |
Feb 26, 2024 | 54.31 | 54.45 | 53.90 | 54.10 | 92,872 | -0.15(-0.27%) |
Feb 23, 2024 | 53.70 | 54.38 | 53.70 | 54.25 | 95,819 | +0.55(+1.03%) |
Feb 22, 2024 | 53.79 | 53.96 | 53.47 | 53.70 | 57,471 | +0.01(+0.02%) |
Feb 21, 2024 | 53.76 | 53.77 | 53.55 | 53.69 | 60,462 | -0.12(-0.22%) |
Feb 20, 2024 | 53.76 | 53.97 | 53.69 | 53.80 | 106,153 | -0.05(-0.09%) |
Feb 16, 2024 | 53.70 | 53.85 | 53.66 | 53.85 | 39,508 | +0.00(+0.00%) |
Feb 15, 2024 | 54.04 | 54.17 | 53.82 | 53.85 | 39,292 | +0.05(+0.09%) |
Feb 14, 2024 | 53.59 | 53.90 | 53.56 | 53.80 | 122,068 | +0.44(+0.82%) |
Feb 13, 2024 | 53.51 | 53.72 | 53.35 | 53.36 | 159,516 | -0.67(-1.23%) |
Feb 12, 2024 | 54.07 | 54.10 | 53.82 | 54.03 | 80,866 | -0.04(-0.07%) |
Feb 09, 2024 | 54.20 | 54.33 | 54.00 | 54.07 | 70,584 | -0.21(-0.38%) |
Feb 08, 2024 | 54.17 | 54.35 | 54.00 | 54.28 | 95,597 | -0.12(-0.22%) |
Feb 07, 2024 | 54.47 | 54.77 | 54.40 | 54.40 | 125,982 | -0.28(-0.51%) |
Feb 06, 2024 | 54.49 | 54.91 | 54.44 | 54.67 | 98,323 | +0.27(+0.49%) |
Feb 05, 2024 | 54.65 | 54.82 | 54.40 | 54.41 | 71,572 | -0.88(-1.59%) |
Feb 02, 2024 | 55.46 | 55.61 | 55.00 | 55.29 | 191,218 | -1.21(-2.13%) |