Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.70 | 52.70 | 52.38 | 52.38 | 2,222 | -1.31(-2.44%) |
Apr 29, 2024 | 53.79 | 53.79 | 53.45 | 53.69 | 805 | +0.14(+0.26%) |
Apr 26, 2024 | 53.80 | 53.80 | 53.53 | 53.55 | 534 | +0.55(+1.03%) |
Apr 25, 2024 | 52.26 | 53.01 | 52.26 | 53.01 | 1,029 | -0.68(-1.26%) |
Apr 24, 2024 | 53.83 | 53.83 | 53.68 | 53.68 | 251 | +0.16(+0.30%) |
Apr 23, 2024 | 53.29 | 53.65 | 53.29 | 53.52 | 1,470 | +0.83(+1.57%) |
Apr 22, 2024 | 52.61 | 52.69 | 52.61 | 52.69 | 525 | +0.36(+0.70%) |
Apr 19, 2024 | 52.95 | 52.95 | 52.33 | 52.33 | 810 | -0.63(-1.18%) |
Apr 18, 2024 | 53.16 | 53.21 | 52.95 | 52.95 | 1,078 | -0.26(-0.49%) |
Apr 17, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 50 | -0.29(-0.53%) |
Apr 16, 2024 | 53.23 | 53.59 | 53.23 | 53.50 | 2,292 | +0.03(+0.06%) |
Apr 15, 2024 | 54.81 | 54.90 | 53.47 | 53.47 | 1,811 | -1.32(-2.40%) |
Apr 12, 2024 | 55.32 | 55.32 | 54.79 | 54.79 | 1,626 | -1.35(-2.41%) |
Apr 11, 2024 | 55.57 | 56.14 | 55.57 | 56.14 | 361 | +0.54(+0.97%) |
Apr 10, 2024 | 55.27 | 55.80 | 55.27 | 55.60 | 1,186 | -0.82(-1.45%) |
Apr 09, 2024 | 56.30 | 56.42 | 56.30 | 56.42 | 3,569 | +0.24(+0.43%) |
Apr 08, 2024 | 56.14 | 56.26 | 56.14 | 56.19 | 4,784 | +0.14(+0.25%) |
Apr 05, 2024 | 56.03 | 56.11 | 56.03 | 56.05 | 1,278 | +0.39(+0.70%) |
Apr 04, 2024 | 56.94 | 57.12 | 55.66 | 55.66 | 523 | -0.71(-1.26%) |
Apr 03, 2024 | 56.54 | 56.54 | 56.37 | 56.37 | 1,176 | +0.20(+0.36%) |
Apr 02, 2024 | 55.91 | 56.16 | 55.91 | 56.16 | 2,957 | -0.33(-0.58%) |
Apr 01, 2024 | 56.39 | 56.49 | 56.39 | 56.49 | 1,564 | -0.10(-0.18%) |
Mar 28, 2024 | 56.78 | 56.78 | 56.60 | 56.60 | 2,601 | +0.05(+0.09%) |
Mar 27, 2024 | 56.14 | 56.55 | 56.14 | 56.55 | 322 | +0.24(+0.43%) |
Mar 26, 2024 | 56.64 | 56.64 | 56.30 | 56.30 | 526 | +0.04(+0.07%) |
Mar 25, 2024 | 56.19 | 56.30 | 56.19 | 56.26 | 982 | -0.07(-0.13%) |
Mar 22, 2024 | 56.52 | 56.52 | 56.52 | 56.34 | 2,704 | -0.42(-0.74%) |
Mar 21, 2024 | 57.21 | 57.21 | 56.76 | 56.76 | 805 | +0.13(+0.22%) |
Mar 20, 2024 | 55.92 | 56.76 | 55.92 | 56.63 | 1,488 | +0.66(+1.18%) |
Mar 19, 2024 | 55.16 | 56.02 | 55.16 | 55.97 | 1,424 | +0.03(+0.05%) |
Mar 18, 2024 | 55.82 | 56.00 | 55.82 | 55.94 | 1,212 | +0.43(+0.77%) |
Mar 15, 2024 | 55.79 | 55.79 | 55.51 | 55.51 | 770 | -1.09(-1.92%) |
Mar 14, 2024 | 57.29 | 57.33 | 56.60 | 56.60 | 1,666 | -1.37(-2.37%) |
Mar 13, 2024 | 58.32 | 58.45 | 57.97 | 57.98 | 2,835 | -0.34(-0.59%) |
Mar 12, 2024 | 58.33 | 58.34 | 58.14 | 58.32 | 2,771 | +0.73(+1.26%) |
Mar 11, 2024 | 57.11 | 57.69 | 57.11 | 57.59 | 1,491 | -0.06(-0.11%) |
Mar 08, 2024 | 58.00 | 58.00 | 57.65 | 57.65 | 374 | -0.33(-0.58%) |
Mar 07, 2024 | 57.33 | 58.06 | 57.33 | 57.99 | 1,644 | +0.83(+1.45%) |
Mar 06, 2024 | 57.56 | 57.56 | 57.16 | 57.16 | 521 | +0.80(+1.42%) |
Mar 05, 2024 | 57.67 | 57.67 | 56.17 | 56.36 | 3,552 | -1.91(-3.28%) |
Mar 04, 2024 | 58.42 | 58.49 | 58.27 | 58.27 | 10,557 | -0.30(-0.51%) |
Mar 01, 2024 | 58.15 | 58.65 | 58.15 | 58.57 | 3,036 | +0.70(+1.21%) |
Feb 29, 2024 | 58.09 | 58.09 | 57.77 | 57.87 | 2,972 | +0.73(+1.28%) |
Feb 28, 2024 | 57.14 | 57.23 | 57.13 | 57.14 | 1,101 | -0.35(-0.61%) |
Feb 27, 2024 | 57.56 | 57.56 | 57.44 | 57.49 | 1,892 | +0.45(+0.79%) |
Feb 26, 2024 | 56.35 | 57.33 | 56.35 | 57.04 | 2,340 | +0.87(+1.55%) |
Feb 23, 2024 | 56.17 | 56.42 | 56.17 | 56.17 | 1,432 | +0.36(+0.64%) |
Feb 22, 2024 | 55.66 | 55.81 | 55.66 | 55.81 | 982 | +1.16(+2.12%) |
Feb 21, 2024 | 54.68 | 54.68 | 54.13 | 54.65 | 2,022 | -1.88(-3.32%) |
Feb 20, 2024 | 56.62 | 56.62 | 56.53 | 56.53 | 898 | -0.53(-0.93%) |
Feb 16, 2024 | 57.66 | 58.20 | 57.06 | 57.06 | 2,179 | -1.14(-1.96%) |
Feb 15, 2024 | 58.11 | 58.20 | 58.05 | 58.20 | 1,010 | +0.58(+1.01%) |
Feb 14, 2024 | 57.00 | 57.62 | 57.00 | 57.62 | 1,975 | +1.23(+2.18%) |
Feb 13, 2024 | 56.02 | 56.98 | 56.02 | 56.38 | 2,880 | -1.45(-2.51%) |
Feb 12, 2024 | 58.26 | 58.53 | 57.83 | 57.83 | 1,628 | -0.39(-0.67%) |
Feb 09, 2024 | 58.18 | 58.53 | 58.18 | 58.22 | 3,811 | +1.22(+2.14%) |
Feb 08, 2024 | 56.56 | 57.11 | 56.56 | 57.00 | 13,890 | +0.67(+1.18%) |
Feb 07, 2024 | 56.25 | 56.45 | 56.15 | 56.34 | 1,519 | +0.72(+1.29%) |
Feb 06, 2024 | 55.19 | 55.62 | 55.19 | 55.62 | 926 | +0.01(+0.02%) |
Feb 05, 2024 | 55.28 | 55.61 | 55.28 | 55.61 | 2,121 | -0.71(-1.27%) |
Feb 02, 2024 | 55.99 | 56.32 | 55.99 | 56.32 | 362 | +0.40(+0.71%) |