Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.81 | 54.85 | 54.21 | 54.21 | 37,389 | -1.04(-1.88%) |
Apr 29, 2024 | 55.19 | 55.30 | 55.02 | 55.25 | 20,822 | +0.18(+0.33%) |
Apr 26, 2024 | 54.95 | 55.18 | 54.85 | 55.07 | 22,453 | -0.16(-0.29%) |
Apr 25, 2024 | 55.12 | 55.34 | 54.76 | 55.23 | 69,455 | -0.19(-0.34%) |
Apr 24, 2024 | 55.37 | 55.46 | 55.11 | 55.42 | 148,168 | -0.12(-0.21%) |
Apr 23, 2024 | 55.09 | 55.70 | 55.09 | 55.54 | 35,208 | +0.45(+0.81%) |
Apr 22, 2024 | 54.72 | 55.40 | 54.72 | 55.09 | 50,313 | +0.43(+0.79%) |
Apr 19, 2024 | 54.21 | 54.74 | 54.21 | 54.66 | 97,215 | +0.51(+0.94%) |
Apr 18, 2024 | 54.26 | 54.50 | 53.98 | 54.15 | 55,670 | +0.12(+0.22%) |
Apr 17, 2024 | 54.30 | 54.37 | 53.91 | 54.03 | 24,433 | -0.15(-0.28%) |
Apr 16, 2024 | 54.49 | 54.49 | 53.98 | 54.18 | 30,203 | -0.30(-0.55%) |
Apr 15, 2024 | 55.28 | 55.49 | 54.40 | 54.48 | 39,476 | -0.25(-0.46%) |
Apr 12, 2024 | 55.40 | 55.42 | 54.60 | 54.73 | 25,242 | -0.86(-1.55%) |
Apr 11, 2024 | 55.95 | 55.95 | 55.28 | 55.59 | 49,254 | -0.22(-0.39%) |
Apr 10, 2024 | 55.78 | 56.07 | 55.52 | 55.81 | 334,913 | -0.47(-0.83%) |
Apr 09, 2024 | 56.52 | 56.59 | 55.85 | 56.28 | 14,579 | -0.13(-0.24%) |
Apr 08, 2024 | 56.62 | 56.63 | 56.41 | 56.41 | 25,510 | -0.17(-0.30%) |
Apr 05, 2024 | 56.13 | 56.67 | 56.13 | 56.58 | 91,152 | +0.45(+0.79%) |
Apr 04, 2024 | 57.08 | 57.22 | 56.04 | 56.13 | 36,724 | -0.65(-1.14%) |
Apr 03, 2024 | 56.41 | 56.88 | 56.41 | 56.78 | 98,110 | +0.31(+0.55%) |
Apr 02, 2024 | 56.29 | 56.47 | 56.27 | 56.47 | 24,046 | -0.13(-0.23%) |
Apr 01, 2024 | 56.64 | 56.64 | 56.46 | 56.60 | 37,558 | -0.08(-0.14%) |
Mar 28, 2024 | 56.43 | 56.81 | 56.43 | 56.68 | 16,753 | +0.31(+0.55%) |
Mar 27, 2024 | 55.91 | 56.37 | 55.91 | 56.37 | 166,367 | +0.67(+1.20%) |
Mar 26, 2024 | 55.85 | 55.86 | 55.70 | 55.70 | 23,963 | +0.01(+0.02%) |
Mar 25, 2024 | 55.53 | 55.88 | 55.53 | 55.69 | 35,114 | +0.07(+0.12%) |
Mar 22, 2024 | 55.91 | 55.91 | 55.60 | 55.62 | 18,012 | -0.18(-0.32%) |
Mar 21, 2024 | 55.62 | 55.88 | 55.62 | 55.80 | 18,206 | +0.49(+0.89%) |
Mar 20, 2024 | 54.85 | 55.33 | 54.81 | 55.31 | 33,743 | +0.38(+0.69%) |
Mar 19, 2024 | 54.55 | 54.95 | 54.55 | 54.93 | 20,043 | +0.37(+0.68%) |
Mar 18, 2024 | 54.58 | 54.68 | 54.51 | 54.56 | 21,137 | +0.15(+0.28%) |
Mar 15, 2024 | 54.20 | 54.60 | 54.20 | 54.41 | 46,262 | +0.03(+0.05%) |
Mar 14, 2024 | 54.70 | 54.70 | 54.19 | 54.38 | 23,355 | -0.42(-0.77%) |
Mar 13, 2024 | 54.70 | 54.91 | 54.67 | 54.80 | 12,735 | +0.19(+0.36%) |
Mar 12, 2024 | 54.44 | 54.67 | 54.38 | 54.61 | 26,861 | +0.23(+0.42%) |
Mar 11, 2024 | 54.10 | 54.38 | 53.93 | 54.38 | 39,724 | +0.16(+0.29%) |
Mar 08, 2024 | 54.37 | 54.41 | 54.15 | 54.22 | 22,873 | -0.07(-0.13%) |
Mar 07, 2024 | 54.35 | 54.51 | 54.22 | 54.29 | 33,333 | +0.16(+0.29%) |
Mar 06, 2024 | 54.07 | 54.36 | 53.97 | 54.13 | 35,598 | +0.19(+0.34%) |
Mar 05, 2024 | 53.92 | 54.24 | 53.80 | 53.94 | 24,272 | +0.04(+0.07%) |
Mar 04, 2024 | 53.80 | 54.13 | 53.80 | 53.90 | 23,901 | +0.09(+0.17%) |
Mar 01, 2024 | 53.61 | 53.81 | 53.45 | 53.81 | 17,851 | +0.50(+0.93%) |
Feb 29, 2024 | 53.17 | 53.35 | 53.10 | 53.31 | 20,517 | +0.27(+0.51%) |
Feb 28, 2024 | 52.86 | 53.18 | 52.86 | 53.04 | 23,929 | +0.06(+0.11%) |
Feb 27, 2024 | 52.74 | 52.99 | 52.74 | 52.99 | 14,195 | +0.25(+0.47%) |
Feb 26, 2024 | 52.80 | 53.05 | 52.74 | 52.74 | 10,569 | -0.15(-0.28%) |
Feb 23, 2024 | 52.62 | 52.93 | 52.62 | 52.88 | 20,128 | +0.24(+0.45%) |
Feb 22, 2024 | 52.31 | 52.70 | 52.27 | 52.65 | 21,435 | +0.37(+0.70%) |
Feb 21, 2024 | 51.88 | 52.28 | 51.88 | 52.28 | 16,357 | +0.30(+0.57%) |
Feb 20, 2024 | 51.99 | 52.13 | 51.86 | 51.98 | 21,013 | -0.13(-0.25%) |
Feb 16, 2024 | 52.27 | 52.39 | 52.09 | 52.11 | 26,956 | -0.18(-0.34%) |
Feb 15, 2024 | 51.63 | 52.36 | 51.63 | 52.29 | 35,507 | +0.83(+1.61%) |
Feb 14, 2024 | 51.40 | 51.47 | 51.19 | 51.46 | 57,593 | +0.30(+0.60%) |
Feb 13, 2024 | 51.46 | 51.59 | 50.87 | 51.15 | 27,667 | -0.73(-1.42%) |
Feb 12, 2024 | 51.44 | 52.02 | 51.44 | 51.89 | 42,300 | +0.37(+0.71%) |
Feb 09, 2024 | 51.53 | 51.62 | 51.34 | 51.52 | 14,639 | -0.04(-0.08%) |
Feb 08, 2024 | 51.47 | 51.56 | 51.30 | 51.56 | 36,013 | +0.04(+0.08%) |
Feb 07, 2024 | 51.47 | 51.58 | 51.35 | 51.52 | 28,226 | +0.21(+0.41%) |
Feb 06, 2024 | 51.22 | 51.43 | 51.20 | 51.31 | 41,372 | +0.14(+0.27%) |
Feb 05, 2024 | 51.30 | 51.33 | 51.07 | 51.17 | 16,317 | -0.41(-0.79%) |
Feb 02, 2024 | 51.48 | 51.81 | 51.27 | 51.58 | 30,045 | -0.08(-0.15%) |