Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.14 | 58.43 | 56.89 | 57.42 | 236,627 | +0.16(+0.28%) |
Apr 29, 2024 | 56.60 | 57.67 | 56.21 | 57.26 | 297,725 | +0.93(+1.65%) |
Apr 26, 2024 | 55.35 | 56.34 | 55.03 | 56.33 | 66,978 | +1.71(+3.13%) |
Apr 25, 2024 | 54.13 | 54.97 | 53.66 | 54.62 | 48,152 | +0.09(+0.17%) |
Apr 24, 2024 | 56.33 | 56.33 | 54.39 | 54.53 | 57,225 | -1.31(-2.35%) |
Apr 23, 2024 | 56.02 | 56.84 | 55.84 | 55.84 | 93,716 | +0.05(+0.09%) |
Apr 22, 2024 | 53.70 | 56.09 | 53.29 | 55.79 | 86,901 | +2.32(+4.34%) |
Apr 19, 2024 | 52.70 | 54.18 | 52.70 | 53.47 | 31,289 | +0.57(+1.08%) |
Apr 18, 2024 | 53.21 | 53.64 | 52.75 | 52.90 | 143,670 | -0.13(-0.25%) |
Apr 17, 2024 | 53.52 | 53.75 | 52.51 | 53.03 | 67,183 | -0.07(-0.13%) |
Apr 16, 2024 | 52.90 | 53.49 | 52.19 | 53.10 | 110,888 | -0.45(-0.84%) |
Apr 15, 2024 | 56.18 | 56.48 | 53.50 | 53.55 | 86,204 | -2.08(-3.74%) |
Apr 12, 2024 | 57.00 | 57.56 | 55.61 | 55.63 | 58,468 | -1.65(-2.88%) |
Apr 11, 2024 | 57.10 | 57.46 | 56.23 | 57.28 | 43,734 | +0.74(+1.31%) |
Apr 10, 2024 | 56.42 | 57.03 | 56.07 | 56.54 | 64,619 | -0.52(-0.91%) |
Apr 09, 2024 | 57.11 | 58.41 | 56.61 | 57.06 | 107,976 | +0.24(+0.42%) |
Apr 08, 2024 | 56.66 | 57.22 | 56.00 | 56.82 | 61,510 | +0.70(+1.25%) |
Apr 05, 2024 | 54.61 | 56.42 | 54.61 | 56.12 | 54,172 | +1.50(+2.75%) |
Apr 04, 2024 | 55.83 | 56.02 | 54.35 | 54.62 | 52,535 | -0.62(-1.12%) |
Apr 03, 2024 | 53.46 | 55.42 | 53.46 | 55.24 | 78,772 | +1.65(+3.08%) |
Apr 02, 2024 | 54.07 | 54.07 | 53.33 | 53.59 | 29,794 | -0.57(-1.05%) |
Apr 01, 2024 | 54.00 | 54.29 | 53.95 | 54.16 | 18,385 | +0.37(+0.69%) |
Mar 28, 2024 | 54.23 | 54.48 | 53.61 | 53.79 | 38,734 | -0.19(-0.35%) |
Mar 27, 2024 | 53.58 | 54.03 | 53.08 | 53.98 | 70,750 | +0.54(+1.01%) |
Mar 26, 2024 | 54.26 | 54.31 | 53.23 | 53.44 | 53,980 | -0.82(-1.51%) |
Mar 25, 2024 | 55.00 | 55.16 | 53.85 | 54.26 | 103,573 | -0.14(-0.26%) |
Mar 22, 2024 | 54.16 | 54.71 | 53.92 | 54.40 | 45,901 | +0.19(+0.35%) |
Mar 21, 2024 | 53.85 | 54.32 | 53.13 | 54.21 | 46,439 | +0.89(+1.67%) |
Mar 20, 2024 | 52.00 | 53.59 | 51.53 | 53.32 | 62,472 | +1.34(+2.58%) |
Mar 19, 2024 | 52.10 | 52.92 | 51.28 | 51.98 | 46,531 | -0.33(-0.63%) |
Mar 18, 2024 | 51.47 | 52.41 | 50.73 | 52.31 | 64,239 | +1.49(+2.93%) |
Mar 15, 2024 | 50.59 | 51.34 | 50.55 | 50.82 | 24,586 | +0.06(+0.12%) |
Mar 14, 2024 | 51.30 | 51.50 | 50.65 | 50.76 | 52,090 | -0.31(-0.61%) |
Mar 13, 2024 | 50.00 | 51.48 | 50.00 | 51.07 | 82,445 | +1.11(+2.22%) |
Mar 12, 2024 | 49.81 | 50.18 | 49.27 | 49.96 | 43,858 | +0.43(+0.87%) |
Mar 11, 2024 | 49.62 | 50.01 | 49.00 | 49.53 | 56,928 | -0.04(-0.08%) |
Mar 08, 2024 | 50.18 | 50.52 | 49.40 | 49.57 | 28,858 | -0.26(-0.52%) |
Mar 07, 2024 | 50.40 | 50.43 | 49.81 | 49.83 | 125,836 | -0.51(-1.01%) |
Mar 06, 2024 | 49.74 | 50.58 | 49.41 | 50.34 | 45,308 | +1.42(+2.90%) |
Mar 05, 2024 | 49.87 | 50.25 | 48.80 | 48.92 | 138,933 | -1.03(-2.06%) |
Mar 04, 2024 | 51.07 | 51.50 | 49.95 | 49.95 | 55,236 | -0.58(-1.15%) |
Mar 01, 2024 | 50.00 | 50.58 | 49.55 | 50.53 | 83,742 | +0.67(+1.34%) |
Feb 29, 2024 | 49.73 | 51.01 | 49.62 | 49.86 | 34,575 | +0.69(+1.40%) |
Feb 28, 2024 | 49.56 | 49.61 | 49.17 | 49.17 | 23,289 | -0.38(-0.77%) |
Feb 27, 2024 | 50.48 | 50.72 | 49.55 | 49.55 | 25,775 | -0.69(-1.37%) |
Feb 26, 2024 | 50.37 | 51.08 | 50.05 | 50.24 | 47,016 | -0.33(-0.65%) |
Feb 23, 2024 | 50.41 | 50.90 | 49.44 | 50.57 | 45,218 | -1.13(-2.19%) |
Feb 22, 2024 | 50.70 | 52.21 | 50.44 | 51.70 | 47,695 | +1.59(+3.17%) |
Feb 21, 2024 | 50.21 | 50.41 | 49.64 | 50.11 | 35,918 | -0.04(-0.08%) |
Feb 20, 2024 | 50.28 | 50.94 | 49.67 | 50.15 | 29,141 | -0.18(-0.35%) |
Feb 16, 2024 | 50.33 | 50.73 | 50.26 | 50.33 | 17,221 | +0.11(+0.21%) |
Feb 15, 2024 | 49.90 | 50.30 | 49.79 | 50.22 | 96,153 | +0.56(+1.13%) |
Feb 14, 2024 | 49.49 | 49.78 | 49.01 | 49.66 | 65,565 | +0.77(+1.57%) |
Feb 13, 2024 | 49.58 | 49.61 | 48.55 | 48.89 | 61,962 | -1.57(-3.11%) |
Feb 12, 2024 | 50.38 | 50.77 | 50.25 | 50.46 | 78,617 | +0.10(+0.20%) |
Feb 09, 2024 | 49.42 | 50.59 | 49.42 | 50.36 | 18,349 | +1.02(+2.07%) |
Feb 08, 2024 | 50.06 | 50.47 | 49.24 | 49.34 | 44,225 | -0.89(-1.77%) |
Feb 07, 2024 | 51.02 | 51.02 | 49.80 | 50.23 | 89,854 | -1.41(-2.73%) |
Feb 06, 2024 | 52.35 | 52.35 | 51.37 | 51.64 | 188,996 | -0.24(-0.46%) |
Feb 05, 2024 | 53.24 | 53.29 | 51.50 | 51.88 | 114,594 | -1.33(-2.50%) |
Feb 02, 2024 | 53.39 | 53.57 | 53.01 | 53.21 | 129,012 | -0.08(-0.15%) |