Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 55.90 | 56.60 | 55.32 | 55.75 | 864,931 | -0.42(-0.75%) |
Apr 29, 2024 | 55.67 | 57.02 | 55.40 | 56.17 | 714,059 | +0.64(+1.15%) |
Apr 26, 2024 | 55.15 | 55.74 | 54.82 | 55.53 | 553,327 | +0.43(+0.78%) |
Apr 25, 2024 | 55.37 | 55.84 | 54.27 | 55.10 | 536,705 | -0.84(-1.50%) |
Apr 24, 2024 | 55.14 | 56.14 | 55.00 | 55.94 | 985,719 | +0.92(+1.67%) |
Apr 23, 2024 | 53.80 | 55.39 | 53.58 | 55.02 | 661,121 | +1.01(+1.87%) |
Apr 22, 2024 | 52.33 | 54.55 | 51.80 | 54.01 | 733,740 | +1.68(+3.21%) |
Apr 19, 2024 | 52.44 | 52.93 | 51.83 | 52.33 | 451,752 | -0.43(-0.82%) |
Apr 18, 2024 | 52.12 | 52.89 | 51.71 | 52.76 | 537,422 | +0.89(+1.72%) |
Apr 17, 2024 | 53.46 | 53.46 | 51.87 | 51.87 | 484,959 | -1.31(-2.46%) |
Apr 16, 2024 | 52.98 | 53.60 | 52.70 | 53.18 | 449,327 | -0.19(-0.36%) |
Apr 15, 2024 | 53.36 | 53.51 | 52.30 | 53.37 | 744,103 | +0.38(+0.72%) |
Apr 12, 2024 | 53.71 | 54.26 | 52.75 | 52.99 | 382,780 | -1.08(-2.00%) |
Apr 11, 2024 | 55.36 | 55.90 | 53.93 | 54.07 | 378,837 | -1.17(-2.12%) |
Apr 10, 2024 | 54.42 | 55.67 | 54.35 | 55.24 | 533,397 | -0.60(-1.07%) |
Apr 09, 2024 | 54.83 | 56.14 | 54.83 | 55.84 | 900,546 | +1.14(+2.08%) |
Apr 08, 2024 | 53.87 | 54.81 | 53.15 | 54.70 | 806,696 | +0.76(+1.41%) |
Apr 05, 2024 | 52.89 | 55.03 | 52.82 | 53.94 | 931,379 | +0.70(+1.31%) |
Apr 04, 2024 | 54.32 | 54.32 | 53.00 | 53.24 | 431,313 | -0.70(-1.30%) |
Apr 03, 2024 | 53.98 | 55.18 | 52.90 | 53.94 | 356,207 | -0.38(-0.70%) |
Apr 02, 2024 | 54.27 | 54.66 | 53.76 | 54.32 | 375,159 | -0.84(-1.52%) |
Apr 01, 2024 | 55.76 | 56.34 | 54.96 | 55.16 | 415,173 | -0.78(-1.39%) |
Mar 28, 2024 | 55.86 | 56.72 | 55.86 | 55.94 | 422,367 | +0.07(+0.13%) |
Mar 27, 2024 | 54.69 | 56.32 | 54.63 | 55.87 | 416,464 | +1.48(+2.72%) |
Mar 26, 2024 | 54.83 | 55.36 | 54.28 | 54.39 | 811,121 | -0.03(-0.06%) |
Mar 25, 2024 | 56.17 | 56.44 | 54.35 | 54.42 | 393,859 | -1.56(-2.79%) |
Mar 22, 2024 | 56.37 | 56.56 | 55.52 | 55.98 | 519,752 | -0.30(-0.53%) |
Mar 21, 2024 | 56.80 | 57.08 | 55.97 | 56.28 | 1,435,557 | -0.35(-0.62%) |
Mar 20, 2024 | 51.25 | 57.18 | 51.22 | 56.63 | 2,142,214 | +6.29(+12.50%) |
Mar 19, 2024 | 50.63 | 50.95 | 50.04 | 50.34 | 479,979 | -0.42(-0.83%) |
Mar 18, 2024 | 50.54 | 50.84 | 49.70 | 50.76 | 576,728 | +0.16(+0.32%) |
Mar 15, 2024 | 50.68 | 51.20 | 50.04 | 50.60 | 780,835 | -0.52(-1.02%) |
Mar 14, 2024 | 52.41 | 52.41 | 50.69 | 51.12 | 655,796 | -1.16(-2.22%) |
Mar 13, 2024 | 51.67 | 52.89 | 51.61 | 52.28 | 481,652 | +0.30(+0.58%) |
Mar 12, 2024 | 52.12 | 52.21 | 51.14 | 51.98 | 766,844 | -0.62(-1.18%) |
Mar 11, 2024 | 53.75 | 54.21 | 52.50 | 52.60 | 566,950 | -1.13(-2.10%) |
Mar 08, 2024 | 54.52 | 54.83 | 53.20 | 53.73 | 579,029 | -0.21(-0.39%) |
Mar 07, 2024 | 53.88 | 54.56 | 53.32 | 53.94 | 889,499 | +0.68(+1.28%) |
Mar 06, 2024 | 52.38 | 54.14 | 50.97 | 53.26 | 3,452,518 | +0.88(+1.68%) |
Mar 05, 2024 | 52.81 | 55.12 | 52.30 | 52.38 | 2,271,788 | -3.47(-6.21%) |
Mar 04, 2024 | 55.20 | 55.99 | 54.00 | 55.85 | 332,229 | +0.61(+1.10%) |
Mar 01, 2024 | 54.69 | 55.97 | 54.24 | 55.24 | 531,793 | +0.43(+0.78%) |
Feb 29, 2024 | 55.75 | 56.06 | 54.56 | 54.81 | 397,677 | -0.28(-0.51%) |
Feb 28, 2024 | 55.26 | 55.74 | 54.87 | 55.09 | 1,487,681 | -0.81(-1.45%) |
Feb 27, 2024 | 56.31 | 56.32 | 55.68 | 55.90 | 282,509 | -0.07(-0.13%) |
Feb 26, 2024 | 56.86 | 57.46 | 55.93 | 55.97 | 434,974 | -1.15(-2.01%) |
Feb 23, 2024 | 56.01 | 57.55 | 55.12 | 57.12 | 708,803 | +0.88(+1.56%) |
Feb 22, 2024 | 56.78 | 57.27 | 55.31 | 56.24 | 626,373 | -0.58(-1.02%) |
Feb 21, 2024 | 55.50 | 57.80 | 55.50 | 56.82 | 1,492,705 | +4.22(+8.02%) |
Feb 20, 2024 | 50.92 | 52.61 | 50.84 | 52.60 | 1,094,571 | +2.72(+5.45%) |
Feb 16, 2024 | 49.75 | 50.24 | 49.41 | 49.88 | 333,357 | -0.16(-0.32%) |
Feb 15, 2024 | 49.26 | 50.16 | 48.84 | 50.04 | 380,536 | +1.29(+2.65%) |
Feb 14, 2024 | 49.53 | 49.81 | 47.79 | 48.75 | 516,360 | -0.15(-0.31%) |
Feb 13, 2024 | 49.15 | 50.25 | 48.46 | 48.90 | 487,785 | -1.80(-3.55%) |
Feb 12, 2024 | 50.33 | 50.99 | 49.94 | 50.70 | 305,653 | +0.18(+0.36%) |
Feb 09, 2024 | 50.79 | 50.89 | 49.73 | 50.52 | 344,662 | -0.19(-0.37%) |
Feb 08, 2024 | 49.49 | 50.72 | 49.06 | 50.71 | 469,775 | +1.22(+2.47%) |
Feb 07, 2024 | 49.93 | 50.05 | 49.09 | 49.49 | 386,498 | -0.42(-0.84%) |
Feb 06, 2024 | 48.76 | 50.13 | 48.76 | 49.91 | 320,020 | +1.31(+2.70%) |
Feb 05, 2024 | 48.21 | 49.01 | 48.07 | 48.60 | 374,887 | -0.36(-0.74%) |
Feb 02, 2024 | 48.67 | 49.18 | 48.46 | 48.96 | 221,118 | -0.48(-0.97%) |