Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.14 | 53.58 | 52.92 | 53.04 | 609,538 | -0.60(-1.13%) |
Apr 29, 2024 | 53.77 | 54.74 | 53.62 | 53.65 | 753,228 | -0.04(-0.07%) |
Apr 26, 2024 | 53.72 | 54.56 | 53.40 | 53.69 | 860,238 | -0.05(-0.09%) |
Apr 25, 2024 | 55.22 | 55.58 | 51.09 | 53.74 | 1,706,553 | -3.48(-6.07%) |
Apr 24, 2024 | 57.35 | 57.46 | 56.49 | 57.21 | 517,438 | -0.40(-0.69%) |
Apr 23, 2024 | 56.49 | 57.69 | 56.36 | 57.61 | 546,769 | +1.07(+1.89%) |
Apr 22, 2024 | 56.28 | 56.81 | 55.82 | 56.54 | 472,915 | +0.51(+0.92%) |
Apr 19, 2024 | 54.78 | 56.10 | 54.78 | 56.02 | 439,274 | +1.33(+2.43%) |
Apr 18, 2024 | 54.74 | 55.00 | 54.49 | 54.70 | 433,002 | +0.25(+0.45%) |
Apr 17, 2024 | 54.54 | 55.15 | 54.34 | 54.45 | 375,507 | -0.12(-0.22%) |
Apr 16, 2024 | 55.38 | 55.52 | 54.56 | 54.57 | 386,418 | -0.98(-1.76%) |
Apr 15, 2024 | 56.83 | 56.97 | 55.32 | 55.55 | 451,755 | -0.94(-1.67%) |
Apr 12, 2024 | 55.96 | 56.54 | 55.96 | 56.49 | 656,788 | +0.18(+0.32%) |
Apr 11, 2024 | 54.65 | 57.09 | 54.65 | 56.31 | 1,111,456 | +1.39(+2.52%) |
Apr 10, 2024 | 57.63 | 57.87 | 54.27 | 54.92 | 1,043,254 | -4.55(-7.66%) |
Apr 09, 2024 | 60.17 | 60.48 | 59.37 | 59.48 | 673,125 | -0.54(-0.91%) |
Apr 08, 2024 | 60.24 | 60.56 | 59.92 | 60.02 | 460,594 | +0.12(+0.20%) |
Apr 05, 2024 | 59.60 | 60.02 | 58.90 | 59.90 | 869,174 | +0.25(+0.42%) |
Apr 04, 2024 | 60.07 | 60.64 | 59.41 | 59.66 | 952,449 | +0.25(+0.42%) |
Apr 03, 2024 | 58.84 | 59.63 | 58.69 | 59.41 | 748,293 | +0.25(+0.42%) |
Apr 02, 2024 | 58.73 | 59.19 | 58.30 | 59.16 | 837,634 | +0.01(+0.02%) |
Apr 01, 2024 | 60.40 | 60.40 | 58.95 | 59.15 | 672,181 | -1.30(-2.15%) |
Mar 28, 2024 | 59.28 | 60.47 | 60.33 | 60.45 | 606,987 | +1.21(+2.04%) |
Mar 27, 2024 | 57.93 | 59.26 | 57.79 | 59.24 | 620,819 | +1.82(+3.17%) |
Mar 26, 2024 | 57.11 | 57.64 | 57.00 | 57.42 | 630,253 | +0.37(+0.64%) |
Mar 25, 2024 | 57.73 | 58.26 | 56.95 | 57.05 | 599,886 | -0.50(-0.86%) |
Mar 22, 2024 | 58.70 | 58.70 | 57.44 | 57.55 | 545,314 | -0.87(-1.49%) |
Mar 21, 2024 | 57.35 | 58.45 | 56.97 | 58.42 | 1,162,978 | +2.49(+4.44%) |
Mar 20, 2024 | 54.34 | 56.33 | 54.17 | 55.93 | 824,894 | +1.31(+2.39%) |
Mar 19, 2024 | 53.76 | 54.67 | 53.74 | 54.63 | 675,133 | +0.82(+1.53%) |
Mar 18, 2024 | 54.98 | 54.98 | 53.80 | 53.81 | 809,611 | -0.90(-1.65%) |
Mar 15, 2024 | 54.53 | 55.19 | 54.17 | 54.71 | 3,461,901 | -0.20(-0.36%) |
Mar 14, 2024 | 55.69 | 55.95 | 54.64 | 54.90 | 682,584 | -1.00(-1.79%) |
Mar 13, 2024 | 55.68 | 56.19 | 55.57 | 55.90 | 589,444 | +0.18(+0.32%) |
Mar 12, 2024 | 55.87 | 56.14 | 55.27 | 55.73 | 496,042 | -0.28(-0.49%) |
Mar 11, 2024 | 55.04 | 56.16 | 54.73 | 56.00 | 843,585 | +0.76(+1.38%) |
Mar 08, 2024 | 55.62 | 55.64 | 54.39 | 55.24 | 1,117,139 | -0.44(-0.78%) |
Mar 07, 2024 | 57.18 | 57.83 | 55.61 | 55.68 | 1,246,103 | -1.10(-1.94%) |
Mar 06, 2024 | 56.95 | 57.10 | 56.28 | 56.78 | 556,300 | +0.18(+0.31%) |
Mar 05, 2024 | 56.78 | 57.07 | 56.31 | 56.60 | 628,176 | -0.30(-0.53%) |
Mar 04, 2024 | 56.81 | 57.48 | 56.38 | 56.90 | 814,604 | -0.58(-1.01%) |
Mar 01, 2024 | 57.20 | 57.53 | 56.66 | 57.48 | 494,628 | +0.18(+0.31%) |
Feb 29, 2024 | 56.90 | 57.56 | 56.70 | 57.31 | 873,166 | +0.93(+1.65%) |
Feb 28, 2024 | 56.24 | 57.08 | 56.08 | 56.37 | 413,168 | -0.16(-0.28%) |
Feb 27, 2024 | 56.59 | 56.74 | 56.13 | 56.53 | 521,272 | +0.10(+0.17%) |
Feb 26, 2024 | 56.02 | 56.61 | 55.82 | 56.43 | 513,031 | +0.00(+0.00%) |
Feb 23, 2024 | 56.17 | 56.86 | 55.62 | 56.43 | 657,476 | +0.32(+0.58%) |
Feb 22, 2024 | 56.62 | 56.82 | 55.71 | 56.11 | 743,284 | -0.47(-0.83%) |
Feb 21, 2024 | 56.94 | 57.20 | 56.31 | 56.58 | 855,585 | -0.42(-0.74%) |
Feb 20, 2024 | 56.94 | 57.76 | 56.69 | 57.00 | 408,128 | -0.53(-0.92%) |
Feb 16, 2024 | 58.63 | 58.91 | 57.48 | 57.53 | 465,238 | -1.56(-2.64%) |
Feb 15, 2024 | 57.92 | 59.21 | 57.85 | 59.09 | 502,857 | +1.52(+2.64%) |
Feb 14, 2024 | 58.27 | 58.27 | 57.34 | 57.57 | 632,477 | +0.11(+0.19%) |
Feb 13, 2024 | 57.69 | 58.13 | 57.13 | 57.46 | 861,073 | -1.64(-2.77%) |
Feb 12, 2024 | 58.22 | 59.39 | 57.99 | 59.10 | 734,683 | +1.20(+2.07%) |
Feb 09, 2024 | 57.59 | 57.97 | 56.72 | 57.90 | 1,005,569 | +0.03(+0.05%) |
Feb 08, 2024 | 58.37 | 59.76 | 57.46 | 57.87 | 1,103,082 | -0.49(-0.84%) |
Feb 07, 2024 | 58.48 | 58.93 | 57.65 | 58.37 | 1,018,634 | +0.16(+0.27%) |
Feb 06, 2024 | 57.90 | 58.68 | 57.35 | 58.21 | 891,279 | +0.58(+1.00%) |
Feb 05, 2024 | 58.83 | 59.07 | 57.58 | 57.63 | 948,636 | -1.80(-3.02%) |
Feb 02, 2024 | 59.22 | 59.75 | 58.72 | 59.42 | 509,845 | -0.40(-0.67%) |