Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 52.61 | 52.86 | 52.61 | 52.72 | 109,197 | +0.43(+0.82%) |
Apr 25, 2024 | 51.95 | 52.34 | 51.87 | 52.29 | 174,949 | -0.07(-0.14%) |
Apr 24, 2024 | 52.47 | 52.52 | 52.12 | 52.36 | 99,913 | -0.25(-0.47%) |
Apr 23, 2024 | 52.50 | 52.95 | 52.38 | 52.61 | 154,967 | -0.04(-0.08%) |
Apr 22, 2024 | 52.48 | 52.71 | 52.43 | 52.65 | 187,855 | -0.11(-0.21%) |
Apr 19, 2024 | 52.89 | 52.90 | 52.68 | 52.76 | 271,808 | +0.25(+0.48%) |
Apr 18, 2024 | 52.65 | 52.65 | 52.29 | 52.51 | 285,825 | -0.14(-0.27%) |
Apr 17, 2024 | 52.38 | 52.71 | 52.16 | 52.65 | 205,294 | +0.43(+0.82%) |
Apr 16, 2024 | 52.13 | 52.39 | 51.98 | 52.22 | 401,007 | -0.39(-0.74%) |
Apr 15, 2024 | 52.75 | 52.77 | 52.37 | 52.61 | 218,757 | -0.69(-1.29%) |
Apr 12, 2024 | 53.44 | 53.67 | 53.30 | 53.30 | 249,166 | +0.37(+0.70%) |
Apr 11, 2024 | 53.33 | 53.34 | 52.83 | 52.93 | 396,142 | -0.30(-0.56%) |
Apr 10, 2024 | 53.94 | 53.98 | 53.17 | 53.23 | 380,291 | -1.09(-2.01%) |
Apr 09, 2024 | 54.19 | 54.41 | 54.18 | 54.32 | 97,546 | +0.40(+0.74%) |
Apr 08, 2024 | 53.73 | 53.98 | 53.69 | 53.92 | 181,792 | +0.08(+0.15%) |
Apr 05, 2024 | 54.06 | 54.29 | 53.84 | 53.84 | 152,361 | -0.71(-1.30%) |
Apr 04, 2024 | 54.41 | 54.55 | 54.06 | 54.55 | 98,965 | +0.45(+0.83%) |
Apr 03, 2024 | 53.70 | 54.11 | 53.59 | 54.10 | 149,685 | -0.10(-0.18%) |
Apr 02, 2024 | 53.86 | 54.25 | 53.65 | 54.20 | 109,913 | -0.15(-0.28%) |
Apr 01, 2024 | 54.76 | 54.99 | 54.30 | 54.35 | 177,790 | -0.93(-1.68%) |
Mar 28, 2024 | 55.14 | 55.50 | 55.07 | 55.28 | 164,962 | +0.09(+0.16%) |
Mar 27, 2024 | 54.78 | 55.19 | 54.76 | 55.19 | 91,562 | +0.49(+0.89%) |
Mar 26, 2024 | 54.64 | 54.78 | 54.48 | 54.70 | 96,901 | +0.17(+0.31%) |
Mar 25, 2024 | 54.97 | 55.03 | 54.47 | 54.53 | 93,213 | -0.55(-0.99%) |
Mar 22, 2024 | 55.27 | 55.28 | 55.00 | 55.08 | 67,842 | +0.51(+0.93%) |
Mar 21, 2024 | 54.82 | 54.88 | 54.44 | 54.57 | 110,682 | +0.29(+0.53%) |
Mar 20, 2024 | 54.12 | 54.38 | 53.84 | 54.28 | 88,795 | +0.22(+0.40%) |
Mar 19, 2024 | 54.06 | 54.24 | 54.00 | 54.07 | 53,436 | +0.07(+0.13%) |
Mar 18, 2024 | 54.12 | 54.18 | 53.90 | 54.00 | 62,162 | -0.23(-0.42%) |
Mar 15, 2024 | 54.36 | 54.40 | 54.19 | 54.23 | 71,822 | +0.09(+0.17%) |
Mar 14, 2024 | 54.75 | 54.75 | 54.10 | 54.14 | 168,864 | -0.95(-1.72%) |
Mar 13, 2024 | 55.29 | 55.34 | 54.99 | 55.08 | 82,911 | -0.32(-0.57%) |
Mar 12, 2024 | 55.63 | 55.65 | 55.37 | 55.40 | 88,043 | -0.31(-0.55%) |
Mar 11, 2024 | 55.97 | 55.98 | 55.62 | 55.71 | 61,405 | -0.20(-0.36%) |
Mar 08, 2024 | 55.87 | 56.16 | 55.82 | 55.91 | 101,622 | +0.03(+0.05%) |
Mar 07, 2024 | 56.27 | 56.27 | 55.69 | 55.88 | 55,663 | -0.32(-0.57%) |
Mar 06, 2024 | 56.05 | 56.33 | 56.00 | 56.20 | 69,293 | +0.17(+0.30%) |
Mar 05, 2024 | 55.83 | 56.09 | 55.75 | 56.03 | 87,792 | +0.72(+1.30%) |
Mar 04, 2024 | 54.95 | 55.36 | 54.95 | 55.31 | 66,573 | -0.01(-0.02%) |
Mar 01, 2024 | 54.73 | 55.39 | 54.48 | 55.32 | 66,682 | +0.39(+0.71%) |
Feb 29, 2024 | 54.67 | 54.98 | 54.67 | 54.93 | 121,208 | +0.39(+0.71%) |
Feb 28, 2024 | 54.30 | 54.58 | 54.17 | 54.54 | 47,936 | +0.47(+0.86%) |
Feb 27, 2024 | 54.37 | 54.46 | 54.08 | 54.08 | 47,687 | -0.40(-0.73%) |
Feb 26, 2024 | 54.68 | 54.83 | 54.28 | 54.47 | 92,234 | -0.15(-0.27%) |
Feb 23, 2024 | 54.08 | 54.76 | 54.08 | 54.62 | 95,161 | +0.56(+1.03%) |
Feb 22, 2024 | 54.17 | 54.33 | 53.84 | 54.07 | 57,076 | +0.01(+0.02%) |
Feb 21, 2024 | 54.14 | 54.14 | 53.92 | 54.06 | 60,047 | -0.12(-0.22%) |
Feb 20, 2024 | 54.14 | 54.34 | 54.06 | 54.18 | 105,425 | -0.05(-0.09%) |
Feb 16, 2024 | 54.07 | 54.23 | 54.03 | 54.23 | 39,237 | +0.00(+0.00%) |
Feb 15, 2024 | 54.41 | 54.54 | 54.20 | 54.23 | 39,022 | +0.05(+0.09%) |
Feb 14, 2024 | 53.96 | 54.28 | 53.93 | 54.18 | 121,230 | +0.44(+0.82%) |
Feb 13, 2024 | 53.88 | 54.10 | 53.72 | 53.73 | 158,421 | -0.67(-1.23%) |
Feb 12, 2024 | 54.44 | 54.47 | 54.19 | 54.40 | 80,311 | -0.04(-0.07%) |
Feb 09, 2024 | 54.57 | 54.70 | 54.37 | 54.44 | 70,100 | -0.21(-0.38%) |
Feb 08, 2024 | 54.54 | 54.72 | 54.37 | 54.65 | 94,941 | -0.12(-0.22%) |
Feb 07, 2024 | 54.84 | 55.15 | 54.77 | 54.77 | 125,117 | -0.28(-0.51%) |
Feb 06, 2024 | 54.86 | 55.29 | 54.81 | 55.05 | 97,649 | +0.27(+0.49%) |
Feb 05, 2024 | 55.03 | 55.20 | 54.77 | 54.78 | 71,081 | -0.89(-1.59%) |
Feb 02, 2024 | 55.85 | 56.00 | 55.38 | 55.67 | 189,906 | -1.21(-2.13%) |