Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 55.90 | 55.90 | 55.33 | 55.33 | 1,822 | -0.80(-1.43%) |
Apr 29, 2024 | 56.13 | 56.25 | 56.04 | 56.13 | 2,158 | +0.77(+1.39%) |
Apr 26, 2024 | 55.31 | 55.56 | 55.28 | 55.36 | 2,426 | +0.34(+0.62%) |
Apr 25, 2024 | 54.54 | 55.02 | 54.54 | 55.02 | 4,844 | -0.03(-0.05%) |
Apr 24, 2024 | 55.34 | 55.34 | 54.90 | 55.05 | 59,742 | -0.51(-0.92%) |
Apr 23, 2024 | 55.32 | 55.61 | 55.32 | 55.56 | 2,871 | +0.87(+1.59%) |
Apr 22, 2024 | 54.49 | 54.75 | 54.42 | 54.69 | 2,791 | +0.61(+1.13%) |
Apr 19, 2024 | 54.34 | 54.34 | 54.07 | 54.08 | 2,504 | -0.16(-0.29%) |
Apr 18, 2024 | 54.20 | 54.39 | 54.20 | 54.24 | 5,135 | -0.14(-0.26%) |
Apr 17, 2024 | 54.20 | 54.38 | 54.19 | 54.38 | 955 | +0.22(+0.41%) |
Apr 16, 2024 | 54.20 | 54.24 | 53.93 | 54.16 | 3,465 | -0.36(-0.66%) |
Apr 15, 2024 | 55.53 | 55.53 | 54.52 | 54.52 | 4,752 | -0.42(-0.76%) |
Apr 12, 2024 | 55.21 | 55.21 | 54.94 | 54.94 | 1,090 | -1.30(-2.31%) |
Apr 11, 2024 | 55.88 | 56.24 | 55.69 | 56.24 | 1,173 | +0.21(+0.37%) |
Apr 10, 2024 | 55.97 | 56.16 | 55.81 | 56.03 | 2,456 | -0.86(-1.51%) |
Apr 09, 2024 | 57.10 | 57.10 | 56.49 | 56.89 | 1,719 | +0.06(+0.11%) |
Apr 08, 2024 | 56.98 | 56.98 | 56.83 | 56.83 | 821 | +0.34(+0.61%) |
Apr 05, 2024 | 56.44 | 56.51 | 56.35 | 56.49 | 2,527 | +0.35(+0.62%) |
Apr 04, 2024 | 56.87 | 57.01 | 56.13 | 56.14 | 4,668 | -0.54(-0.95%) |
Apr 03, 2024 | 56.03 | 56.75 | 56.03 | 56.68 | 18,649 | +0.64(+1.14%) |
Apr 02, 2024 | 56.06 | 56.23 | 55.87 | 56.04 | 5,795 | -0.35(-0.62%) |
Apr 01, 2024 | 56.78 | 57.04 | 56.39 | 56.39 | 5,362 | -0.25(-0.44%) |
Mar 28, 2024 | 56.82 | 56.82 | 56.64 | 56.64 | 6,493 | -0.11(-0.19%) |
Mar 27, 2024 | 56.54 | 56.80 | 56.54 | 56.75 | 5,242 | +0.53(+0.94%) |
Mar 26, 2024 | 56.39 | 56.47 | 56.22 | 56.22 | 7,395 | +0.11(+0.20%) |
Mar 25, 2024 | 56.00 | 56.20 | 56.00 | 56.11 | 1,904 | +0.15(+0.27%) |
Mar 22, 2024 | 56.23 | 56.23 | 55.96 | 55.96 | 2,495 | -0.36(-0.64%) |
Mar 21, 2024 | 56.32 | 56.44 | 56.15 | 56.32 | 4,806 | -0.02(-0.04%) |
Mar 20, 2024 | 55.65 | 56.34 | 55.65 | 56.34 | 2,554 | +0.67(+1.20%) |
Mar 19, 2024 | 55.60 | 55.76 | 55.55 | 55.67 | 2,040 | +0.14(+0.25%) |
Mar 18, 2024 | 55.91 | 56.00 | 55.53 | 55.53 | 3,901 | -0.25(-0.45%) |
Mar 15, 2024 | 55.86 | 55.93 | 55.69 | 55.78 | 2,789 | +0.00(+0.00%) |
Mar 14, 2024 | 56.01 | 56.01 | 55.67 | 55.78 | 4,083 | -0.36(-0.64%) |
Mar 13, 2024 | 56.26 | 56.38 | 56.14 | 56.14 | 2,005 | +0.05(+0.09%) |
Mar 12, 2024 | 55.81 | 56.12 | 55.81 | 56.09 | 4,855 | +0.35(+0.63%) |
Mar 11, 2024 | 55.70 | 55.80 | 55.44 | 55.74 | 3,779 | -0.08(-0.14%) |
Mar 08, 2024 | 56.13 | 56.13 | 55.79 | 55.82 | 17,104 | -0.17(-0.30%) |
Mar 07, 2024 | 55.82 | 56.23 | 55.82 | 55.99 | 4,248 | +0.70(+1.27%) |
Mar 06, 2024 | 55.28 | 55.51 | 55.28 | 55.29 | 2,431 | +0.67(+1.23%) |
Mar 05, 2024 | 54.88 | 54.89 | 54.61 | 54.62 | 2,302 | -0.16(-0.29%) |
Mar 04, 2024 | 54.83 | 55.17 | 54.78 | 54.78 | 10,460 | -0.42(-0.76%) |
Mar 01, 2024 | 54.78 | 55.27 | 54.64 | 55.20 | 6,397 | +0.79(+1.45%) |
Feb 29, 2024 | 54.70 | 54.70 | 54.19 | 54.41 | 7,834 | -0.01(-0.02%) |
Feb 28, 2024 | 54.29 | 54.63 | 54.23 | 54.42 | 5,181 | -0.39(-0.71%) |
Feb 27, 2024 | 54.75 | 54.86 | 54.67 | 54.81 | 3,603 | +0.09(+0.16%) |
Feb 26, 2024 | 54.84 | 54.84 | 54.60 | 54.72 | 5,969 | +0.09(+0.16%) |
Feb 23, 2024 | 54.75 | 54.89 | 54.62 | 54.63 | 5,200 | -0.24(-0.44%) |
Feb 22, 2024 | 54.85 | 54.88 | 54.65 | 54.87 | 2,375 | +0.56(+1.03%) |
Feb 21, 2024 | 54.17 | 54.31 | 54.17 | 54.31 | 7,022 | +0.10(+0.18%) |
Feb 20, 2024 | 54.22 | 54.22 | 54.13 | 54.21 | 6,021 | -0.17(-0.31%) |
Feb 16, 2024 | 54.30 | 54.61 | 54.30 | 54.38 | 2,810 | -0.10(-0.18%) |
Feb 15, 2024 | 54.30 | 54.53 | 54.27 | 54.48 | 4,972 | +0.59(+1.09%) |
Feb 14, 2024 | 53.65 | 53.89 | 53.58 | 53.89 | 2,337 | +0.97(+1.83%) |
Feb 13, 2024 | 53.15 | 53.31 | 52.89 | 52.92 | 18,938 | -1.37(-2.52%) |
Feb 12, 2024 | 54.06 | 54.29 | 54.06 | 54.29 | 6,206 | +0.45(+0.84%) |
Feb 09, 2024 | 53.76 | 53.85 | 53.65 | 53.84 | 1,513 | +0.06(+0.11%) |
Feb 08, 2024 | 53.76 | 53.90 | 53.71 | 53.78 | 5,582 | +0.16(+0.30%) |
Feb 07, 2024 | 53.66 | 53.81 | 53.40 | 53.62 | 6,805 | -0.13(-0.24%) |
Feb 06, 2024 | 53.29 | 53.82 | 53.23 | 53.75 | 10,961 | +0.49(+0.92%) |
Feb 05, 2024 | 53.43 | 53.50 | 52.95 | 53.26 | 2,430 | -0.69(-1.28%) |
Feb 02, 2024 | 54.02 | 54.02 | 53.83 | 53.95 | 1,269 | -0.71(-1.30%) |