Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 53.34 | 53.59 | 53.06 | 53.42 | 8,747 | -0.45(-0.83%) |
Apr 24, 2024 | 53.71 | 53.88 | 53.48 | 53.87 | 7,600 | -0.11(-0.20%) |
Apr 23, 2024 | 53.52 | 54.09 | 53.50 | 53.97 | 12,978 | +0.52(+0.98%) |
Apr 22, 2024 | 53.16 | 53.47 | 53.08 | 53.45 | 8,642 | +0.58(+1.10%) |
Apr 19, 2024 | 52.81 | 53.01 | 52.66 | 52.87 | 14,415 | +0.27(+0.51%) |
Apr 18, 2024 | 52.85 | 53.00 | 52.56 | 52.60 | 19,768 | -0.08(-0.15%) |
Apr 17, 2024 | 52.91 | 52.96 | 52.53 | 52.68 | 31,136 | -0.24(-0.46%) |
Apr 16, 2024 | 53.41 | 53.41 | 52.77 | 52.92 | 8,520 | -0.73(-1.35%) |
Apr 15, 2024 | 54.61 | 54.61 | 53.52 | 53.65 | 75,386 | -0.69(-1.28%) |
Apr 12, 2024 | 54.75 | 54.75 | 54.21 | 54.34 | 4,971 | -0.58(-1.05%) |
Apr 11, 2024 | 54.97 | 55.12 | 54.77 | 54.92 | 6,497 | +0.15(+0.27%) |
Apr 10, 2024 | 55.53 | 55.53 | 54.56 | 54.77 | 9,061 | -1.75(-3.09%) |
Apr 09, 2024 | 56.05 | 56.52 | 56.05 | 56.52 | 6,186 | +0.53(+0.94%) |
Apr 08, 2024 | 55.71 | 56.08 | 55.71 | 55.99 | 17,631 | +0.61(+1.10%) |
Apr 05, 2024 | 54.98 | 55.44 | 54.89 | 55.39 | 16,845 | +0.36(+0.65%) |
Apr 04, 2024 | 55.66 | 55.91 | 54.91 | 55.02 | 25,063 | -0.39(-0.70%) |
Apr 03, 2024 | 55.09 | 55.41 | 55.09 | 55.41 | 9,365 | +0.11(+0.20%) |
Apr 02, 2024 | 55.63 | 55.63 | 55.13 | 55.30 | 10,233 | -0.84(-1.50%) |
Apr 01, 2024 | 56.78 | 56.78 | 56.01 | 56.14 | 16,972 | -0.67(-1.17%) |
Mar 28, 2024 | 56.76 | 56.81 | 56.70 | 56.81 | 10,179 | +0.36(+0.64%) |
Mar 27, 2024 | 55.97 | 56.45 | 56.45 | 2,481 | +1.18(+2.13%) | |
Mar 26, 2024 | 55.50 | 55.56 | 55.27 | 55.27 | 7,469 | -0.10(-0.18%) |
Mar 25, 2024 | 55.61 | 55.66 | 55.37 | 55.37 | 5,643 | -0.30(-0.53%) |
Mar 22, 2024 | 56.19 | 56.19 | 55.63 | 55.67 | 4,722 | -0.55(-0.98%) |
Mar 21, 2024 | 56.04 | 56.36 | 56.03 | 56.22 | 7,544 | +0.38(+0.69%) |
Mar 20, 2024 | 55.10 | 55.94 | 55.07 | 55.84 | 26,137 | +0.47(+0.84%) |
Mar 19, 2024 | 55.08 | 55.39 | 55.08 | 55.37 | 10,584 | +0.38(+0.69%) |
Mar 18, 2024 | 55.22 | 55.22 | 54.99 | 54.99 | 16,015 | +0.07(+0.13%) |
Mar 15, 2024 | 55.02 | 55.02 | 54.59 | 54.92 | 11,408 | +0.12(+0.22%) |
Mar 14, 2024 | 55.48 | 55.48 | 54.57 | 54.80 | 16,347 | -0.64(-1.15%) |
Mar 13, 2024 | 55.52 | 55.74 | 55.44 | 55.44 | 3,014 | -0.20(-0.36%) |
Mar 12, 2024 | 55.48 | 55.63 | 55.48 | 55.63 | 2,242 | -0.05(-0.09%) |
Mar 11, 2024 | 55.82 | 55.82 | 55.56 | 55.69 | 14,801 | -0.29(-0.52%) |
Mar 08, 2024 | 56.21 | 56.21 | 55.85 | 55.98 | 4,851 | +0.46(+0.83%) |
Mar 07, 2024 | 55.63 | 55.68 | 55.37 | 55.52 | 14,142 | +0.23(+0.42%) |
Mar 06, 2024 | 55.42 | 55.51 | 55.20 | 55.28 | 18,401 | +0.35(+0.63%) |
Mar 05, 2024 | 55.19 | 55.41 | 54.75 | 54.94 | 15,463 | -0.47(-0.84%) |
Mar 04, 2024 | 54.87 | 55.55 | 54.77 | 55.41 | 9,169 | +0.36(+0.66%) |
Mar 01, 2024 | 54.22 | 55.04 | 54.22 | 55.04 | 7,517 | +0.54(+0.98%) |
Feb 29, 2024 | 54.51 | 54.59 | 54.47 | 54.51 | 4,341 | +0.35(+0.65%) |
Feb 28, 2024 | 53.86 | 54.26 | 53.86 | 54.16 | 4,321 | +0.26(+0.48%) |
Feb 27, 2024 | 54.00 | 54.02 | 53.81 | 53.90 | 14,851 | +0.04(+0.08%) |
Feb 26, 2024 | 54.31 | 54.31 | 53.86 | 53.86 | 10,654 | -0.47(-0.86%) |
Feb 23, 2024 | 54.49 | 54.50 | 54.33 | 54.33 | 6,560 | -0.13(-0.24%) |
Feb 22, 2024 | 54.29 | 54.51 | 54.29 | 54.46 | 3,444 | +0.25(+0.46%) |
Feb 21, 2024 | 53.84 | 54.21 | 53.84 | 54.21 | 11,561 | +0.43(+0.80%) |
Feb 20, 2024 | 53.77 | 54.01 | 53.65 | 53.78 | 17,043 | -0.24(-0.44%) |
Feb 16, 2024 | 53.96 | 54.28 | 53.95 | 54.02 | 15,378 | -0.43(-0.79%) |
Feb 15, 2024 | 54.06 | 54.44 | 54.05 | 54.44 | 8,110 | +1.28(+2.41%) |
Feb 14, 2024 | 53.12 | 53.45 | 52.84 | 53.17 | 4,629 | +0.28(+0.53%) |
Feb 13, 2024 | 53.13 | 53.13 | 52.37 | 52.89 | 8,777 | -1.11(-2.05%) |
Feb 12, 2024 | 54.14 | 54.19 | 53.92 | 54.00 | 6,078 | +0.01(+0.01%) |
Feb 09, 2024 | 53.82 | 53.99 | 53.55 | 53.99 | 23,716 | +0.15(+0.27%) |
Feb 08, 2024 | 53.51 | 53.93 | 53.51 | 53.84 | 26,820 | +0.35(+0.66%) |
Feb 07, 2024 | 53.75 | 53.75 | 53.46 | 53.49 | 4,177 | -0.11(-0.21%) |
Feb 06, 2024 | 52.99 | 53.62 | 52.99 | 53.60 | 13,445 | +0.49(+0.92%) |
Feb 05, 2024 | 53.40 | 53.40 | 52.97 | 53.11 | 16,228 | -0.67(-1.25%) |
Feb 02, 2024 | 53.89 | 53.96 | 53.29 | 53.79 | 6,116 | -0.51(-0.95%) |