Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.90 | 55.24 | 54.45 | 54.45 | 60,907 | -0.74(-1.34%) |
Apr 29, 2024 | 54.94 | 55.36 | 54.94 | 55.19 | 100,530 | +0.50(+0.91%) |
Apr 26, 2024 | 54.18 | 54.94 | 54.18 | 54.69 | 40,115 | +0.84(+1.56%) |
Apr 25, 2024 | 53.39 | 54.04 | 53.11 | 53.85 | 32,928 | -0.53(-0.97%) |
Apr 24, 2024 | 54.65 | 54.75 | 54.05 | 54.38 | 49,197 | +0.05(+0.09%) |
Apr 23, 2024 | 53.84 | 54.55 | 53.77 | 54.33 | 35,312 | +0.77(+1.44%) |
Apr 22, 2024 | 53.32 | 53.79 | 53.02 | 53.56 | 43,250 | +0.46(+0.87%) |
Apr 19, 2024 | 53.31 | 53.56 | 52.90 | 53.10 | 35,853 | -0.52(-0.97%) |
Apr 18, 2024 | 53.84 | 54.14 | 53.38 | 53.62 | 41,537 | -0.13(-0.24%) |
Apr 17, 2024 | 54.28 | 54.51 | 53.57 | 53.75 | 65,054 | -0.42(-0.78%) |
Apr 16, 2024 | 54.22 | 54.49 | 53.84 | 54.17 | 52,475 | -0.51(-0.93%) |
Apr 15, 2024 | 55.84 | 55.89 | 54.50 | 54.68 | 73,389 | -0.66(-1.19%) |
Apr 12, 2024 | 55.91 | 56.00 | 55.20 | 55.34 | 56,001 | -1.28(-2.26%) |
Apr 11, 2024 | 56.47 | 56.72 | 55.92 | 56.62 | 110,970 | +0.32(+0.57%) |
Apr 10, 2024 | 56.30 | 56.56 | 56.04 | 56.30 | 37,968 | -1.07(-1.87%) |
Apr 09, 2024 | 57.08 | 57.40 | 56.89 | 57.37 | 122,082 | +0.58(+1.02%) |
Apr 08, 2024 | 56.79 | 56.97 | 56.70 | 56.79 | 52,557 | +0.08(+0.14%) |
Apr 05, 2024 | 56.37 | 56.99 | 56.37 | 56.71 | 47,876 | +0.17(+0.30%) |
Apr 04, 2024 | 57.78 | 57.94 | 56.51 | 56.54 | 56,503 | -0.83(-1.45%) |
Apr 03, 2024 | 57.09 | 57.59 | 57.00 | 57.37 | 45,591 | +0.08(+0.14%) |
Apr 02, 2024 | 57.40 | 57.43 | 56.97 | 57.29 | 60,735 | -0.83(-1.43%) |
Apr 01, 2024 | 58.73 | 58.74 | 57.96 | 58.12 | 67,025 | -0.52(-0.89%) |
Mar 28, 2024 | 58.55 | 58.73 | 58.45 | 58.64 | 36,145 | +0.11(+0.19%) |
Mar 27, 2024 | 58.45 | 58.59 | 58.21 | 58.53 | 44,160 | +0.48(+0.83%) |
Mar 26, 2024 | 58.38 | 58.46 | 58.05 | 58.05 | 39,322 | -0.18(-0.31%) |
Mar 25, 2024 | 58.08 | 58.36 | 58.00 | 58.23 | 165,953 | -0.24(-0.41%) |
Mar 22, 2024 | 58.55 | 58.81 | 58.27 | 58.47 | 44,165 | -0.15(-0.26%) |
Mar 21, 2024 | 58.50 | 58.98 | 58.50 | 58.62 | 79,016 | +0.39(+0.67%) |
Mar 20, 2024 | 57.77 | 58.34 | 57.34 | 58.23 | 141,437 | +0.66(+1.15%) |
Mar 19, 2024 | 57.14 | 57.66 | 57.02 | 57.57 | 31,220 | +0.06(+0.10%) |
Mar 18, 2024 | 58.16 | 58.16 | 57.49 | 57.51 | 117,544 | +0.11(+0.19%) |
Mar 15, 2024 | 57.27 | 57.59 | 57.17 | 57.40 | 55,429 | -0.02(-0.03%) |
Mar 14, 2024 | 58.35 | 58.35 | 57.16 | 57.42 | 67,528 | -0.80(-1.37%) |
Mar 13, 2024 | 58.56 | 58.59 | 58.16 | 58.22 | 67,050 | -0.60(-1.02%) |
Mar 12, 2024 | 58.57 | 58.86 | 58.13 | 58.82 | 62,115 | +0.55(+0.94%) |
Mar 11, 2024 | 58.38 | 58.54 | 58.10 | 58.27 | 165,328 | -0.57(-0.97%) |
Mar 08, 2024 | 59.51 | 59.75 | 58.80 | 58.84 | 39,595 | -0.34(-0.57%) |
Mar 07, 2024 | 58.80 | 59.26 | 58.63 | 59.18 | 157,763 | +0.87(+1.49%) |
Mar 06, 2024 | 57.94 | 58.70 | 57.94 | 58.31 | 54,529 | +0.90(+1.57%) |
Mar 05, 2024 | 57.99 | 58.06 | 57.23 | 57.41 | 128,232 | -0.74(-1.27%) |
Mar 04, 2024 | 58.13 | 58.42 | 58.02 | 58.15 | 56,404 | -0.14(-0.24%) |
Mar 01, 2024 | 57.50 | 58.45 | 57.42 | 58.29 | 79,130 | +0.88(+1.53%) |
Feb 29, 2024 | 57.31 | 57.66 | 57.15 | 57.41 | 129,867 | +0.41(+0.72%) |
Feb 28, 2024 | 56.82 | 57.11 | 56.77 | 57.00 | 30,523 | -0.41(-0.71%) |
Feb 27, 2024 | 57.16 | 57.50 | 57.16 | 57.41 | 42,520 | +0.53(+0.93%) |
Feb 26, 2024 | 56.69 | 57.00 | 56.51 | 56.88 | 63,480 | +0.30(+0.53%) |
Feb 23, 2024 | 56.83 | 57.00 | 56.55 | 56.58 | 37,696 | -0.24(-0.42%) |
Feb 22, 2024 | 56.53 | 56.98 | 56.53 | 56.82 | 60,216 | +0.97(+1.74%) |
Feb 21, 2024 | 56.07 | 56.07 | 55.48 | 55.85 | 114,855 | -0.39(-0.69%) |
Feb 20, 2024 | 56.04 | 56.61 | 55.93 | 56.24 | 52,380 | +0.15(+0.27%) |
Feb 16, 2024 | 56.27 | 56.53 | 55.98 | 56.09 | 42,673 | -0.29(-0.51%) |
Feb 15, 2024 | 56.05 | 56.50 | 56.03 | 56.38 | 53,137 | +0.56(+1.00%) |
Feb 14, 2024 | 55.22 | 55.96 | 55.06 | 55.82 | 67,981 | +1.04(+1.90%) |
Feb 13, 2024 | 55.05 | 55.28 | 54.43 | 54.78 | 103,072 | -1.49(-2.65%) |
Feb 12, 2024 | 56.11 | 56.67 | 56.11 | 56.27 | 127,906 | +0.19(+0.34%) |
Feb 09, 2024 | 55.66 | 56.24 | 55.66 | 56.08 | 40,973 | +0.67(+1.21%) |
Feb 08, 2024 | 55.27 | 55.65 | 55.13 | 55.41 | 74,845 | +0.20(+0.36%) |
Feb 07, 2024 | 55.21 | 55.36 | 54.87 | 55.21 | 69,782 | +0.07(+0.13%) |
Feb 06, 2024 | 54.69 | 55.17 | 54.57 | 55.14 | 70,166 | +0.27(+0.49%) |
Feb 05, 2024 | 55.15 | 55.15 | 54.51 | 54.87 | 69,598 | -0.78(-1.40%) |
Feb 02, 2024 | 55.39 | 55.72 | 55.10 | 55.65 | 58,005 | -0.10(-0.18%) |