Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 55.33 | 55.42 | 55.15 | 55.25 | 896,994 | +0.11(+0.20%) |
Apr 16, 2024 | 55.11 | 55.29 | 54.89 | 55.14 | 711,404 | +0.02(+0.04%) |
Apr 15, 2024 | 55.25 | 55.29 | 55.02 | 55.12 | 642,387 | +0.02(+0.04%) |
Apr 12, 2024 | 55.31 | 55.45 | 54.93 | 55.10 | 1,332,426 | -0.28(-0.51%) |
Apr 11, 2024 | 55.73 | 55.79 | 55.36 | 55.38 | 1,152,583 | -0.41(-0.73%) |
Apr 10, 2024 | 55.87 | 55.94 | 55.77 | 55.79 | 1,211,106 | -0.13(-0.23%) |
Apr 09, 2024 | 56.00 | 56.02 | 55.86 | 55.92 | 440,957 | +0.07(+0.12%) |
Apr 08, 2024 | 56.02 | 56.02 | 55.85 | 55.85 | 459,551 | -0.06(-0.11%) |
Apr 05, 2024 | 55.78 | 55.92 | 55.78 | 55.91 | 503,964 | +0.29(+0.52%) |
Apr 04, 2024 | 55.74 | 55.87 | 55.60 | 55.62 | 391,621 | -0.12(-0.21%) |
Apr 03, 2024 | 55.58 | 55.76 | 55.58 | 55.74 | 366,119 | +0.21(+0.38%) |
Apr 02, 2024 | 55.72 | 55.78 | 55.44 | 55.53 | 609,442 | -0.16(-0.29%) |
Apr 01, 2024 | 55.88 | 55.89 | 55.67 | 55.69 | 370,834 | -0.15(-0.27%) |
Mar 28, 2024 | 55.78 | 55.91 | 55.77 | 55.84 | 422,758 | +0.02(+0.04%) |
Mar 27, 2024 | 55.84 | 55.90 | 55.72 | 55.82 | 355,331 | +0.10(+0.18%) |
Mar 26, 2024 | 55.84 | 55.84 | 55.72 | 55.72 | 379,551 | -0.03(-0.05%) |
Mar 25, 2024 | 55.84 | 55.92 | 55.75 | 55.75 | 432,330 | -0.02(-0.04%) |
Mar 22, 2024 | 55.90 | 55.92 | 55.77 | 55.77 | 329,535 | -0.08(-0.14%) |
Mar 21, 2024 | 55.88 | 55.91 | 55.81 | 55.85 | 798,476 | +0.06(+0.11%) |
Mar 20, 2024 | 55.73 | 55.83 | 55.71 | 55.79 | 380,221 | +0.09(+0.16%) |
Mar 19, 2024 | 55.67 | 55.76 | 55.50 | 55.70 | 945,025 | +0.19(+0.34%) |
Mar 18, 2024 | 55.54 | 55.77 | 55.50 | 55.51 | 821,312 | -0.06(-0.11%) |
Mar 15, 2024 | 55.30 | 55.62 | 55.30 | 55.57 | 1,681,908 | +0.01(+0.02%) |
Mar 14, 2024 | 55.54 | 55.59 | 55.43 | 55.56 | 484,314 | -0.05(-0.09%) |
Mar 13, 2024 | 55.29 | 55.62 | 55.22 | 55.61 | 415,581 | +0.33(+0.59%) |
Mar 12, 2024 | 55.21 | 55.32 | 55.13 | 55.28 | 220,789 | +0.00(+0.00%) |
Mar 11, 2024 | 55.12 | 55.31 | 55.03 | 55.28 | 270,435 | +0.07(+0.13%) |
Mar 08, 2024 | 55.40 | 55.40 | 55.20 | 55.21 | 349,269 | -0.10(-0.18%) |
Mar 07, 2024 | 55.31 | 55.34 | 55.14 | 55.31 | 912,624 | +0.06(+0.11%) |
Mar 06, 2024 | 55.07 | 55.26 | 55.00 | 55.25 | 471,627 | +0.12(+0.22%) |
Mar 05, 2024 | 55.08 | 55.20 | 54.95 | 55.13 | 408,934 | +0.05(+0.09%) |
Mar 04, 2024 | 55.05 | 55.29 | 54.99 | 55.08 | 464,582 | -0.16(-0.29%) |
Mar 01, 2024 | 55.16 | 55.27 | 55.13 | 55.24 | 233,153 | +0.08(+0.14%) |
Feb 29, 2024 | 55.36 | 55.38 | 55.03 | 55.16 | 367,406 | +0.04(+0.07%) |
Feb 28, 2024 | 54.96 | 55.14 | 54.96 | 55.12 | 373,334 | +0.17(+0.31%) |
Feb 27, 2024 | 54.99 | 55.17 | 54.92 | 54.95 | 231,360 | -0.11(-0.20%) |
Feb 26, 2024 | 55.06 | 55.16 | 55.05 | 55.06 | 292,055 | -0.14(-0.25%) |
Feb 23, 2024 | 55.10 | 55.31 | 55.04 | 55.20 | 388,994 | +0.16(+0.29%) |
Feb 22, 2024 | 54.83 | 55.08 | 54.83 | 55.04 | 345,842 | +0.18(+0.33%) |
Feb 21, 2024 | 54.82 | 54.90 | 54.76 | 54.86 | 385,406 | +0.08(+0.14%) |
Feb 20, 2024 | 54.66 | 54.93 | 54.66 | 54.78 | 455,249 | -0.09(-0.16%) |
Feb 16, 2024 | 55.04 | 55.04 | 54.77 | 54.87 | 623,243 | -0.13(-0.23%) |
Feb 15, 2024 | 55.09 | 55.13 | 54.87 | 55.00 | 460,077 | -0.17(-0.31%) |
Feb 14, 2024 | 54.81 | 55.20 | 54.81 | 55.17 | 315,940 | +0.32(+0.58%) |
Feb 13, 2024 | 54.94 | 55.13 | 54.72 | 54.85 | 689,229 | -0.25(-0.45%) |
Feb 12, 2024 | 55.20 | 55.29 | 55.08 | 55.10 | 402,845 | -0.04(-0.07%) |
Feb 09, 2024 | 54.95 | 55.25 | 54.95 | 55.14 | 276,074 | +0.17(+0.31%) |
Feb 08, 2024 | 54.94 | 55.08 | 54.90 | 54.97 | 279,912 | -0.05(-0.09%) |
Feb 07, 2024 | 55.13 | 55.32 | 55.00 | 55.02 | 311,324 | -0.11(-0.20%) |
Feb 06, 2024 | 55.00 | 55.24 | 55.00 | 55.13 | 276,083 | +0.10(+0.18%) |
Feb 05, 2024 | 54.84 | 55.14 | 54.72 | 55.03 | 354,444 | -0.04(-0.07%) |
Feb 02, 2024 | 54.83 | 55.16 | 54.73 | 55.07 | 480,231 | +0.18(+0.33%) |