Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 55.80 | 56.12 | 55.33 | 55.33 | 66,412 | -1.94(-3.38%) |
Apr 29, 2024 | 57.35 | 57.44 | 57.16 | 57.27 | 38,611 | -0.52(-0.90%) |
Apr 26, 2024 | 57.51 | 57.81 | 57.36 | 57.79 | 33,920 | +1.29(+2.28%) |
Apr 25, 2024 | 55.92 | 56.62 | 55.86 | 56.50 | 22,539 | -0.77(-1.34%) |
Apr 24, 2024 | 57.57 | 57.69 | 56.93 | 57.27 | 59,385 | -0.30(-0.52%) |
Apr 23, 2024 | 57.69 | 58.05 | 57.57 | 57.57 | 92,750 | +1.88(+3.38%) |
Apr 22, 2024 | 55.84 | 55.95 | 55.48 | 55.69 | 28,853 | +0.54(+0.98%) |
Apr 19, 2024 | 55.35 | 55.41 | 54.95 | 55.15 | 49,184 | -0.50(-0.90%) |
Apr 18, 2024 | 55.73 | 56.34 | 55.56 | 55.65 | 32,374 | -1.65(-2.88%) |
Apr 17, 2024 | 57.37 | 57.45 | 56.97 | 57.30 | 33,059 | -0.34(-0.59%) |
Apr 16, 2024 | 57.54 | 57.89 | 57.39 | 57.64 | 36,082 | -0.41(-0.71%) |
Apr 15, 2024 | 58.75 | 58.81 | 57.97 | 58.05 | 27,028 | -0.21(-0.36%) |
Apr 12, 2024 | 58.69 | 58.71 | 58.17 | 58.26 | 62,086 | -1.28(-2.15%) |
Apr 11, 2024 | 59.73 | 59.79 | 59.07 | 59.54 | 26,009 | +0.86(+1.47%) |
Apr 10, 2024 | 58.36 | 59.06 | 58.26 | 58.68 | 100,742 | -1.86(-3.07%) |
Apr 09, 2024 | 60.55 | 60.62 | 60.07 | 60.54 | 234,957 | -0.94(-1.53%) |
Apr 08, 2024 | 61.46 | 61.60 | 61.18 | 61.48 | 21,874 | +0.89(+1.47%) |
Apr 05, 2024 | 60.27 | 60.79 | 60.27 | 60.59 | 32,104 | +0.60(+1.00%) |
Apr 04, 2024 | 60.90 | 61.17 | 59.93 | 59.99 | 45,532 | -0.04(-0.07%) |
Apr 03, 2024 | 59.68 | 60.42 | 59.63 | 60.03 | 46,167 | +1.31(+2.24%) |
Apr 02, 2024 | 58.94 | 58.94 | 58.37 | 58.72 | 646,455 | -1.34(-2.23%) |
Apr 01, 2024 | 62.87 | 62.87 | 59.77 | 60.06 | 41,437 | +0.15(+0.25%) |
Mar 28, 2024 | 60.10 | 60.12 | 59.67 | 59.91 | 462,718 | +0.48(+0.81%) |
Mar 27, 2024 | 58.73 | 59.45 | 58.63 | 59.43 | 432,440 | +0.57(+0.97%) |
Mar 26, 2024 | 58.31 | 59.53 | 58.31 | 58.86 | 102,407 | +0.36(+0.62%) |
Mar 25, 2024 | 58.73 | 58.85 | 58.16 | 58.50 | 23,934 | -0.45(-0.76%) |
Mar 22, 2024 | 58.69 | 59.27 | 58.69 | 58.95 | 26,149 | +0.88(+1.52%) |
Mar 21, 2024 | 58.24 | 58.50 | 58.07 | 58.07 | 134,785 | +0.34(+0.58%) |
Mar 20, 2024 | 58.03 | 58.35 | 57.06 | 57.73 | 23,898 | +3.64(+6.74%) |
Mar 19, 2024 | 53.84 | 54.40 | 53.76 | 54.09 | 649,091 | +0.38(+0.71%) |
Mar 18, 2024 | 53.90 | 54.18 | 53.63 | 53.71 | 28,894 | +0.14(+0.26%) |
Mar 15, 2024 | 53.80 | 54.15 | 53.49 | 53.57 | 24,619 | -0.85(-1.56%) |
Mar 14, 2024 | 54.16 | 54.67 | 54.00 | 54.42 | 32,317 | +0.81(+1.51%) |
Mar 13, 2024 | 53.35 | 53.80 | 53.24 | 53.61 | 14,922 | +1.38(+2.64%) |
Mar 12, 2024 | 52.16 | 52.35 | 52.10 | 52.23 | 14,600 | -0.06(-0.11%) |
Mar 11, 2024 | 52.46 | 52.53 | 52.17 | 52.29 | 27,859 | -0.51(-0.97%) |
Mar 08, 2024 | 53.19 | 53.33 | 52.74 | 52.80 | 21,754 | -0.28(-0.53%) |
Mar 07, 2024 | 52.56 | 53.14 | 52.54 | 53.08 | 21,421 | +1.67(+3.25%) |
Mar 06, 2024 | 51.41 | 51.60 | 51.20 | 51.41 | 28,682 | +0.01(+0.02%) |
Mar 05, 2024 | 52.02 | 52.02 | 51.31 | 51.40 | 40,818 | -0.93(-1.78%) |
Mar 04, 2024 | 52.11 | 52.41 | 52.00 | 52.33 | 32,841 | -0.49(-0.92%) |
Mar 01, 2024 | 52.24 | 52.83 | 52.12 | 52.82 | 34,053 | +0.53(+1.01%) |
Feb 29, 2024 | 52.82 | 52.83 | 52.19 | 52.29 | 37,237 | -0.33(-0.63%) |
Feb 28, 2024 | 52.54 | 52.80 | 52.53 | 52.62 | 45,335 | -0.20(-0.38%) |
Feb 27, 2024 | 52.52 | 52.89 | 52.52 | 52.82 | 28,775 | +0.52(+0.99%) |
Feb 26, 2024 | 52.60 | 52.67 | 52.26 | 52.30 | 18,805 | -0.28(-0.53%) |
Feb 23, 2024 | 52.55 | 52.69 | 52.49 | 52.58 | 29,385 | +0.33(+0.63%) |
Feb 22, 2024 | 52.06 | 52.38 | 51.98 | 52.25 | 29,922 | +0.56(+1.08%) |
Feb 21, 2024 | 51.58 | 51.69 | 51.29 | 51.69 | 64,219 | +0.14(+0.27%) |
Feb 20, 2024 | 51.78 | 51.80 | 51.38 | 51.55 | 24,633 | -0.29(-0.56%) |
Feb 16, 2024 | 51.66 | 52.02 | 51.62 | 51.84 | 26,810 | -0.31(-0.59%) |
Feb 15, 2024 | 52.18 | 52.30 | 51.94 | 52.15 | 60,839 | -0.27(-0.52%) |
Feb 14, 2024 | 51.81 | 52.46 | 51.67 | 52.42 | 91,985 | +2.77(+5.58%) |
Feb 13, 2024 | 49.59 | 49.89 | 49.42 | 49.65 | 174,139 | -1.28(-2.51%) |
Feb 12, 2024 | 50.63 | 51.11 | 50.63 | 50.93 | 46,058 | -0.13(-0.25%) |
Feb 09, 2024 | 50.66 | 51.10 | 50.59 | 51.06 | 28,716 | -0.01(-0.02%) |
Feb 08, 2024 | 50.95 | 51.12 | 50.71 | 51.07 | 209,646 | +1.11(+2.22%) |
Feb 07, 2024 | 50.50 | 50.51 | 49.89 | 49.96 | 639,932 | -1.28(-2.50%) |
Feb 06, 2024 | 50.73 | 51.63 | 50.68 | 51.24 | 324,852 | -0.08(-0.16%) |
Feb 05, 2024 | 51.14 | 51.33 | 50.52 | 51.32 | 558,096 | +1.50(+3.01%) |
Feb 02, 2024 | 50.02 | 50.02 | 49.52 | 49.82 | 371,970 | -0.29(-0.58%) |