Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 51.37 | 51.82 | 50.83 | 50.97 | 374,100 | -0.29(-0.57%) |
Apr 17, 2024 | 51.47 | 51.88 | 51.21 | 51.26 | 307,198 | +0.15(+0.29%) |
Apr 16, 2024 | 51.40 | 51.69 | 50.75 | 51.11 | 520,766 | -0.62(-1.20%) |
Apr 15, 2024 | 52.22 | 52.48 | 51.12 | 51.73 | 587,261 | -0.32(-0.61%) |
Apr 12, 2024 | 52.85 | 53.02 | 51.67 | 52.05 | 768,173 | -1.38(-2.58%) |
Apr 11, 2024 | 54.24 | 54.29 | 53.19 | 53.43 | 723,594 | -0.61(-1.13%) |
Apr 10, 2024 | 55.86 | 56.17 | 53.99 | 54.04 | 681,155 | -3.08(-5.39%) |
Apr 09, 2024 | 56.72 | 57.39 | 56.16 | 57.12 | 399,790 | +0.42(+0.74%) |
Apr 08, 2024 | 57.17 | 57.38 | 56.10 | 56.70 | 666,789 | +0.34(+0.60%) |
Apr 05, 2024 | 55.68 | 56.58 | 55.18 | 56.36 | 455,688 | +0.65(+1.17%) |
Apr 04, 2024 | 56.93 | 57.11 | 55.64 | 55.71 | 578,594 | -0.55(-0.98%) |
Apr 03, 2024 | 55.48 | 56.77 | 55.48 | 56.26 | 429,759 | +0.51(+0.91%) |
Apr 02, 2024 | 55.72 | 56.15 | 54.90 | 55.75 | 456,246 | -0.42(-0.75%) |
Apr 01, 2024 | 57.01 | 57.04 | 56.01 | 56.17 | 316,025 | -0.60(-1.06%) |
Mar 28, 2024 | 57.70 | 57.33 | 56.74 | 56.77 | 432,886 | -0.72(-1.25%) |
Mar 27, 2024 | 55.71 | 57.49 | 55.70 | 57.49 | 743,087 | +2.32(+4.21%) |
Mar 26, 2024 | 54.63 | 55.22 | 54.19 | 55.17 | 556,693 | -0.16(-0.29%) |
Mar 25, 2024 | 55.75 | 56.32 | 55.31 | 55.33 | 533,650 | -0.36(-0.65%) |
Mar 22, 2024 | 56.72 | 56.74 | 55.58 | 55.69 | 324,503 | -1.44(-2.52%) |
Mar 21, 2024 | 56.03 | 57.90 | 55.86 | 57.13 | 567,534 | +1.46(+2.62%) |
Mar 20, 2024 | 54.72 | 56.23 | 54.40 | 55.67 | 410,205 | +0.62(+1.13%) |
Mar 19, 2024 | 53.50 | 56.05 | 53.50 | 55.05 | 901,603 | +1.34(+2.49%) |
Mar 18, 2024 | 53.78 | 54.50 | 53.48 | 53.71 | 608,775 | +0.06(+0.11%) |
Mar 15, 2024 | 52.83 | 54.41 | 52.83 | 53.65 | 1,397,498 | +0.45(+0.85%) |
Mar 14, 2024 | 54.20 | 54.20 | 52.69 | 53.20 | 533,368 | -1.16(-2.13%) |
Mar 13, 2024 | 53.79 | 54.89 | 53.68 | 54.36 | 893,114 | +1.94(+3.70%) |
Mar 12, 2024 | 53.31 | 53.49 | 52.41 | 52.42 | 567,191 | -1.01(-1.89%) |
Mar 11, 2024 | 53.10 | 53.45 | 52.58 | 53.43 | 632,161 | +0.23(+0.43%) |
Mar 08, 2024 | 52.61 | 53.94 | 52.33 | 53.20 | 620,906 | +1.00(+1.92%) |
Mar 07, 2024 | 52.41 | 52.81 | 52.00 | 52.20 | 725,181 | +0.15(+0.29%) |
Mar 06, 2024 | 52.91 | 52.97 | 51.72 | 52.05 | 506,743 | -0.29(-0.55%) |
Mar 05, 2024 | 51.78 | 52.50 | 51.52 | 52.34 | 1,141,260 | +0.24(+0.46%) |
Mar 04, 2024 | 53.29 | 53.81 | 51.98 | 52.10 | 735,535 | -1.47(-2.74%) |
Mar 01, 2024 | 53.86 | 54.37 | 53.29 | 53.57 | 772,679 | -0.47(-0.87%) |
Feb 29, 2024 | 54.39 | 54.91 | 53.56 | 54.04 | 1,025,724 | +0.26(+0.48%) |
Feb 28, 2024 | 53.00 | 53.87 | 53.00 | 53.78 | 494,676 | +0.34(+0.64%) |
Feb 27, 2024 | 52.80 | 53.72 | 52.76 | 53.44 | 770,641 | -0.09(-0.17%) |
Feb 26, 2024 | 53.67 | 54.59 | 52.57 | 53.53 | 824,479 | -0.43(-0.80%) |
Feb 23, 2024 | 54.50 | 55.45 | 53.74 | 53.96 | 1,247,076 | -1.61(-2.90%) |
Feb 22, 2024 | 54.76 | 55.67 | 54.57 | 55.57 | 574,983 | +0.79(+1.44%) |
Feb 21, 2024 | 55.07 | 55.09 | 54.01 | 54.78 | 456,416 | -0.59(-1.07%) |
Feb 20, 2024 | 54.93 | 55.67 | 54.52 | 55.37 | 426,886 | -0.34(-0.61%) |
Feb 16, 2024 | 55.08 | 56.35 | 54.81 | 55.71 | 619,530 | -0.06(-0.11%) |
Feb 15, 2024 | 54.43 | 55.83 | 54.15 | 55.77 | 1,048,383 | +2.22(+4.14%) |
Feb 14, 2024 | 53.53 | 54.16 | 52.77 | 53.55 | 810,614 | +0.49(+0.93%) |
Feb 13, 2024 | 53.18 | 54.17 | 52.62 | 53.06 | 1,154,008 | -2.42(-4.37%) |
Feb 12, 2024 | 53.59 | 55.86 | 53.40 | 55.48 | 1,002,622 | +1.89(+3.53%) |
Feb 09, 2024 | 54.64 | 54.81 | 53.30 | 53.59 | 890,871 | -1.04(-1.90%) |
Feb 08, 2024 | 54.61 | 55.40 | 51.79 | 54.63 | 1,148,468 | +0.52(+0.97%) |
Feb 07, 2024 | 54.34 | 54.96 | 53.48 | 54.11 | 781,558 | -0.04(-0.07%) |
Feb 06, 2024 | 54.54 | 55.15 | 53.54 | 54.15 | 575,912 | -0.30(-0.55%) |
Feb 05, 2024 | 55.55 | 55.65 | 54.31 | 54.44 | 655,054 | -1.81(-3.22%) |
Feb 02, 2024 | 54.90 | 56.87 | 54.38 | 56.25 | 597,952 | +0.97(+1.75%) |