Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 55.17 | 55.17 | 54.95 | 55.10 | 80,033 | -0.22(-0.40%) |
Apr 23, 2024 | 54.98 | 55.36 | 54.98 | 55.32 | 33,024 | +0.51(+0.94%) |
Apr 22, 2024 | 54.53 | 54.95 | 54.50 | 54.81 | 80,192 | +0.70(+1.29%) |
Apr 19, 2024 | 54.02 | 54.19 | 53.97 | 54.11 | 43,675 | +0.12(+0.22%) |
Apr 18, 2024 | 54.06 | 54.28 | 53.91 | 53.99 | 24,920 | -0.03(-0.06%) |
Apr 17, 2024 | 54.15 | 54.18 | 53.73 | 54.02 | 137,201 | +0.12(+0.22%) |
Apr 16, 2024 | 53.99 | 54.11 | 53.79 | 53.90 | 39,882 | -0.72(-1.32%) |
Apr 15, 2024 | 55.30 | 55.35 | 54.54 | 54.62 | 28,688 | -0.15(-0.28%) |
Apr 12, 2024 | 55.15 | 55.26 | 54.74 | 54.77 | 42,008 | -0.80(-1.44%) |
Apr 11, 2024 | 55.65 | 55.66 | 55.17 | 55.57 | 63,805 | +0.25(+0.45%) |
Apr 10, 2024 | 55.38 | 55.38 | 55.11 | 55.32 | 23,546 | -0.86(-1.53%) |
Apr 09, 2024 | 56.32 | 56.32 | 55.94 | 56.18 | 10,962 | +0.09(+0.16%) |
Apr 08, 2024 | 56.05 | 56.19 | 56.05 | 56.09 | 15,499 | +0.25(+0.45%) |
Apr 05, 2024 | 55.68 | 55.88 | 55.62 | 55.84 | 31,757 | +0.09(+0.16%) |
Apr 04, 2024 | 56.47 | 56.58 | 55.70 | 55.75 | 13,849 | -0.28(-0.51%) |
Apr 03, 2024 | 55.60 | 56.07 | 55.60 | 56.03 | 79,199 | +0.31(+0.57%) |
Apr 02, 2024 | 55.69 | 55.72 | 55.59 | 55.72 | 14,704 | -0.29(-0.52%) |
Apr 01, 2024 | 56.10 | 56.23 | 55.89 | 56.01 | 32,242 | -0.32(-0.57%) |
Mar 28, 2024 | 56.22 | 56.37 | 56.22 | 56.33 | 30,602 | -0.11(-0.19%) |
Mar 27, 2024 | 56.19 | 56.48 | 56.18 | 56.44 | 12,912 | +0.33(+0.59%) |
Mar 26, 2024 | 56.20 | 56.26 | 56.09 | 56.11 | 13,921 | +0.09(+0.16%) |
Mar 25, 2024 | 56.01 | 56.20 | 56.01 | 56.02 | 6,686 | -0.10(-0.18%) |
Mar 22, 2024 | 56.24 | 56.24 | 56.09 | 56.12 | 6,696 | -0.10(-0.18%) |
Mar 21, 2024 | 56.26 | 56.35 | 56.17 | 56.22 | 12,523 | -0.01(-0.02%) |
Mar 20, 2024 | 55.63 | 56.25 | 55.63 | 56.23 | 14,721 | +0.57(+1.02%) |
Mar 19, 2024 | 55.47 | 55.72 | 55.42 | 55.66 | 22,541 | +0.18(+0.33%) |
Mar 18, 2024 | 55.63 | 55.63 | 55.46 | 55.48 | 11,124 | -0.03(-0.06%) |
Mar 15, 2024 | 55.56 | 55.62 | 55.39 | 55.51 | 7,067 | +0.00(+0.01%) |
Mar 14, 2024 | 55.93 | 55.93 | 55.35 | 55.50 | 6,873 | -0.19(-0.34%) |
Mar 13, 2024 | 55.61 | 55.82 | 55.61 | 55.69 | 8,709 | -0.07(-0.13%) |
Mar 12, 2024 | 55.62 | 55.77 | 55.58 | 55.77 | 6,704 | +0.26(+0.48%) |
Mar 11, 2024 | 55.48 | 55.53 | 55.36 | 55.50 | 10,110 | -0.38(-0.68%) |
Mar 08, 2024 | 56.18 | 56.19 | 55.84 | 55.88 | 8,704 | -0.03(-0.05%) |
Mar 07, 2024 | 55.73 | 55.94 | 55.73 | 55.91 | 25,330 | +0.49(+0.88%) |
Mar 06, 2024 | 55.43 | 55.54 | 55.32 | 55.42 | 9,408 | +0.73(+1.33%) |
Mar 05, 2024 | 54.79 | 54.86 | 54.58 | 54.70 | 12,006 | -0.03(-0.06%) |
Mar 04, 2024 | 54.71 | 54.84 | 54.70 | 54.73 | 8,780 | -0.21(-0.39%) |
Mar 01, 2024 | 54.62 | 54.95 | 54.59 | 54.94 | 54,339 | +0.44(+0.81%) |
Feb 29, 2024 | 54.61 | 54.61 | 54.27 | 54.50 | 21,804 | +0.23(+0.42%) |
Feb 28, 2024 | 54.22 | 54.35 | 54.17 | 54.27 | 18,633 | -0.29(-0.53%) |
Feb 27, 2024 | 54.50 | 54.62 | 54.50 | 54.56 | 13,005 | +0.07(+0.13%) |
Feb 26, 2024 | 54.62 | 54.62 | 54.45 | 54.49 | 18,328 | -0.26(-0.48%) |
Feb 23, 2024 | 54.77 | 54.85 | 54.69 | 54.76 | 12,372 | +0.04(+0.08%) |
Feb 22, 2024 | 54.60 | 54.74 | 54.51 | 54.72 | 13,761 | +0.45(+0.83%) |
Feb 21, 2024 | 54.22 | 54.27 | 54.13 | 54.27 | 18,131 | +0.02(+0.04%) |
Feb 20, 2024 | 54.34 | 54.38 | 54.16 | 54.25 | 18,540 | +0.26(+0.48%) |
Feb 16, 2024 | 53.96 | 54.20 | 53.96 | 53.99 | 8,815 | +0.10(+0.19%) |
Feb 15, 2024 | 53.71 | 53.89 | 53.60 | 53.89 | 63,305 | +0.55(+1.03%) |
Feb 14, 2024 | 53.17 | 53.34 | 53.15 | 53.34 | 13,310 | +0.58(+1.10%) |
Feb 13, 2024 | 53.07 | 53.07 | 52.59 | 52.76 | 11,779 | -0.92(-1.71%) |
Feb 12, 2024 | 53.48 | 53.84 | 53.48 | 53.68 | 30,391 | +0.25(+0.47%) |
Feb 09, 2024 | 53.32 | 53.45 | 53.18 | 53.43 | 7,866 | +0.05(+0.09%) |
Feb 08, 2024 | 53.37 | 53.40 | 53.20 | 53.38 | 25,305 | -0.26(-0.48%) |
Feb 07, 2024 | 53.74 | 53.76 | 53.56 | 53.64 | 12,698 | -0.06(-0.11%) |
Feb 06, 2024 | 53.32 | 53.70 | 53.28 | 53.70 | 51,492 | +0.35(+0.66%) |
Feb 05, 2024 | 53.45 | 53.48 | 53.17 | 53.35 | 21,919 | -0.46(-0.85%) |
Feb 02, 2024 | 53.73 | 53.81 | 53.55 | 53.81 | 11,612 | -0.32(-0.59%) |