Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 54.03 | 54.67 | 53.93 | 54.57 | 454,901 | -0.11(-0.20%) |
Apr 24, 2024 | 54.91 | 54.95 | 54.45 | 54.68 | 197,311 | -0.25(-0.46%) |
Apr 23, 2024 | 54.47 | 54.97 | 54.44 | 54.93 | 198,577 | +0.78(+1.44%) |
Apr 22, 2024 | 53.83 | 54.33 | 53.68 | 54.15 | 268,042 | +0.62(+1.16%) |
Apr 19, 2024 | 53.47 | 53.71 | 53.36 | 53.53 | 317,064 | +0.14(+0.26%) |
Apr 18, 2024 | 53.47 | 53.73 | 53.30 | 53.39 | 236,429 | -0.15(-0.28%) |
Apr 17, 2024 | 53.85 | 53.85 | 53.30 | 53.54 | 252,255 | +0.20(+0.37%) |
Apr 16, 2024 | 53.41 | 53.58 | 53.15 | 53.34 | 342,679 | -0.39(-0.73%) |
Apr 15, 2024 | 54.52 | 54.59 | 53.65 | 53.73 | 277,321 | -0.05(-0.09%) |
Apr 12, 2024 | 54.20 | 54.44 | 53.73 | 53.78 | 451,149 | -0.93(-1.70%) |
Apr 11, 2024 | 54.78 | 54.79 | 54.06 | 54.71 | 448,105 | +0.03(+0.05%) |
Apr 10, 2024 | 54.53 | 54.88 | 54.39 | 54.68 | 400,604 | -0.62(-1.12%) |
Apr 09, 2024 | 55.55 | 55.66 | 55.06 | 55.30 | 265,314 | -0.14(-0.25%) |
Apr 08, 2024 | 55.49 | 55.53 | 55.33 | 55.44 | 102,205 | +0.27(+0.49%) |
Apr 05, 2024 | 54.91 | 55.25 | 54.77 | 55.17 | 427,158 | +0.15(+0.27%) |
Apr 04, 2024 | 55.86 | 55.87 | 54.94 | 55.02 | 237,896 | -0.43(-0.78%) |
Apr 03, 2024 | 55.11 | 55.57 | 55.09 | 55.45 | 610,862 | +0.34(+0.62%) |
Apr 02, 2024 | 55.07 | 55.13 | 54.97 | 55.11 | 423,431 | -0.50(-0.90%) |
Apr 01, 2024 | 55.75 | 55.90 | 55.50 | 55.61 | 370,449 | -0.06(-0.11%) |
Mar 28, 2024 | 55.64 | 55.73 | 55.63 | 55.67 | 132,588 | -0.13(-0.23%) |
Mar 27, 2024 | 55.56 | 55.80 | 55.54 | 55.80 | 255,953 | +0.35(+0.63%) |
Mar 26, 2024 | 55.64 | 55.68 | 55.44 | 55.45 | 196,125 | +0.03(+0.05%) |
Mar 25, 2024 | 55.33 | 55.61 | 55.33 | 55.42 | 138,284 | +0.08(+0.14%) |
Mar 22, 2024 | 55.46 | 55.48 | 55.32 | 55.34 | 163,404 | -0.14(-0.25%) |
Mar 21, 2024 | 55.59 | 55.67 | 55.48 | 55.48 | 167,778 | -0.15(-0.27%) |
Mar 20, 2024 | 54.92 | 55.67 | 54.92 | 55.63 | 431,335 | +0.64(+1.16%) |
Mar 19, 2024 | 54.90 | 55.15 | 54.84 | 54.99 | 216,140 | +0.06(+0.11%) |
Mar 18, 2024 | 55.19 | 55.20 | 54.90 | 54.93 | 233,550 | -0.32(-0.58%) |
Mar 15, 2024 | 55.34 | 55.41 | 55.08 | 55.25 | 393,329 | -0.04(-0.07%) |
Mar 14, 2024 | 55.65 | 55.66 | 55.07 | 55.29 | 328,103 | -0.41(-0.74%) |
Mar 13, 2024 | 55.69 | 55.82 | 55.62 | 55.70 | 341,718 | +0.11(+0.20%) |
Mar 12, 2024 | 55.16 | 55.59 | 54.98 | 55.59 | 374,544 | +0.54(+0.98%) |
Mar 11, 2024 | 54.93 | 55.06 | 54.71 | 55.05 | 255,283 | +0.01(+0.02%) |
Mar 08, 2024 | 55.38 | 55.44 | 54.95 | 55.04 | 376,770 | -0.28(-0.51%) |
Mar 07, 2024 | 54.94 | 55.38 | 54.94 | 55.32 | 363,913 | +0.92(+1.69%) |
Mar 06, 2024 | 54.32 | 54.53 | 54.23 | 54.40 | 531,981 | +0.51(+0.95%) |
Mar 05, 2024 | 53.97 | 54.17 | 53.70 | 53.89 | 487,072 | -0.16(-0.30%) |
Mar 04, 2024 | 53.96 | 54.16 | 53.92 | 54.05 | 222,594 | -0.05(-0.09%) |
Mar 01, 2024 | 53.85 | 54.10 | 53.54 | 54.10 | 433,313 | +0.42(+0.78%) |
Feb 29, 2024 | 53.89 | 53.94 | 53.43 | 53.68 | 300,677 | +0.02(+0.04%) |
Feb 28, 2024 | 53.68 | 53.76 | 53.60 | 53.66 | 168,914 | -0.28(-0.52%) |
Feb 27, 2024 | 53.79 | 53.98 | 53.79 | 53.94 | 351,529 | +0.11(+0.20%) |
Feb 26, 2024 | 53.91 | 53.92 | 53.72 | 53.83 | 189,130 | -0.06(-0.11%) |
Feb 23, 2024 | 53.91 | 53.96 | 53.80 | 53.89 | 378,463 | +0.06(+0.11%) |
Feb 22, 2024 | 53.64 | 53.84 | 53.55 | 53.83 | 255,734 | +0.51(+0.96%) |
Feb 21, 2024 | 53.05 | 53.32 | 53.04 | 53.32 | 266,708 | +0.08(+0.15%) |
Feb 20, 2024 | 53.28 | 53.33 | 53.08 | 53.24 | 275,136 | +0.29(+0.55%) |
Feb 16, 2024 | 52.89 | 53.14 | 52.74 | 52.95 | 308,841 | +0.11(+0.21%) |
Feb 15, 2024 | 52.52 | 52.84 | 52.52 | 52.84 | 164,172 | +0.58(+1.11%) |
Feb 14, 2024 | 51.96 | 52.26 | 51.94 | 52.26 | 305,545 | +0.70(+1.36%) |
Feb 13, 2024 | 51.77 | 51.84 | 51.40 | 51.56 | 428,543 | -0.93(-1.77%) |
Feb 12, 2024 | 52.40 | 52.65 | 52.40 | 52.49 | 191,335 | -0.02(-0.04%) |
Feb 09, 2024 | 52.32 | 52.55 | 52.19 | 52.51 | 151,426 | +0.15(+0.29%) |
Feb 08, 2024 | 52.38 | 52.41 | 52.25 | 52.36 | 280,421 | -0.01(-0.02%) |
Feb 07, 2024 | 52.39 | 52.46 | 52.24 | 52.37 | 207,821 | -0.14(-0.27%) |
Feb 06, 2024 | 52.15 | 52.53 | 52.13 | 52.51 | 719,278 | +0.39(+0.75%) |
Feb 05, 2024 | 52.05 | 52.23 | 51.83 | 52.12 | 516,473 | -0.26(-0.50%) |
Feb 02, 2024 | 52.49 | 52.51 | 52.18 | 52.38 | 454,124 | -0.51(-0.96%) |