Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2024 | 54.81 | 55.59 | 54.39 | 55.43 | 123,382 | -0.27(-0.48%) |
Apr 15, 2024 | 55.17 | 56.74 | 55.00 | 55.70 | 144,855 | +0.65(+1.18%) |
Apr 12, 2024 | 55.63 | 56.21 | 54.54 | 55.05 | 96,141 | -1.16(-2.06%) |
Apr 11, 2024 | 55.90 | 56.35 | 55.16 | 56.21 | 76,137 | +0.71(+1.28%) |
Apr 10, 2024 | 54.63 | 55.78 | 54.33 | 55.50 | 169,693 | -0.31(-0.56%) |
Apr 09, 2024 | 56.01 | 56.56 | 55.24 | 55.81 | 63,499 | +0.20(+0.36%) |
Apr 08, 2024 | 56.19 | 56.95 | 55.50 | 55.61 | 181,085 | -0.45(-0.80%) |
Apr 05, 2024 | 55.19 | 56.16 | 55.19 | 56.06 | 159,496 | +1.00(+1.82%) |
Apr 04, 2024 | 56.44 | 56.84 | 54.99 | 55.06 | 124,257 | -0.95(-1.70%) |
Apr 03, 2024 | 54.48 | 56.85 | 54.48 | 56.01 | 117,521 | +1.58(+2.90%) |
Apr 02, 2024 | 54.70 | 55.04 | 53.96 | 54.43 | 93,903 | -0.36(-0.66%) |
Apr 01, 2024 | 55.20 | 55.57 | 54.15 | 54.79 | 105,040 | -0.38(-0.69%) |
Mar 28, 2024 | 54.97 | 55.77 | 54.58 | 55.17 | 110,400 | +0.47(+0.86%) |
Mar 27, 2024 | 54.86 | 55.00 | 54.42 | 54.70 | 69,405 | +0.43(+0.79%) |
Mar 26, 2024 | 54.64 | 54.66 | 54.16 | 54.27 | 87,858 | -0.03(-0.06%) |
Mar 25, 2024 | 54.40 | 54.68 | 53.86 | 54.30 | 83,365 | +0.14(+0.26%) |
Mar 22, 2024 | 54.53 | 54.59 | 53.70 | 54.16 | 73,474 | -0.18(-0.33%) |
Mar 21, 2024 | 54.85 | 54.89 | 53.35 | 54.34 | 151,316 | -0.26(-0.48%) |
Mar 20, 2024 | 52.69 | 54.85 | 52.69 | 54.60 | 85,010 | +1.53(+2.88%) |
Mar 19, 2024 | 52.69 | 53.37 | 52.69 | 53.07 | 65,249 | +0.39(+0.74%) |
Mar 18, 2024 | 52.90 | 53.31 | 52.50 | 52.68 | 113,230 | -0.25(-0.47%) |
Mar 15, 2024 | 52.49 | 54.10 | 52.49 | 52.93 | 454,242 | +0.26(+0.49%) |
Mar 14, 2024 | 53.13 | 53.24 | 52.01 | 52.67 | 87,852 | -0.76(-1.42%) |
Mar 13, 2024 | 53.60 | 54.92 | 53.32 | 53.43 | 136,736 | +0.33(+0.62%) |
Mar 12, 2024 | 53.27 | 53.61 | 52.53 | 53.10 | 182,821 | -0.14(-0.26%) |
Mar 11, 2024 | 52.21 | 53.36 | 52.21 | 53.24 | 120,274 | +0.44(+0.83%) |
Mar 08, 2024 | 53.21 | 53.29 | 52.23 | 52.80 | 113,266 | +0.18(+0.34%) |
Mar 07, 2024 | 53.51 | 53.51 | 52.38 | 52.62 | 142,614 | -0.50(-0.94%) |
Mar 06, 2024 | 53.62 | 53.80 | 51.65 | 53.12 | 108,684 | -0.29(-0.54%) |
Mar 05, 2024 | 52.68 | 54.10 | 52.68 | 53.41 | 169,149 | +0.46(+0.87%) |
Mar 04, 2024 | 53.11 | 54.17 | 52.78 | 52.95 | 147,472 | +0.05(+0.09%) |
Mar 01, 2024 | 56.13 | 56.36 | 52.63 | 52.90 | 239,559 | -3.65(-6.45%) |
Feb 29, 2024 | 57.86 | 58.15 | 55.29 | 56.55 | 346,478 | -0.45(-0.79%) |
Feb 28, 2024 | 53.49 | 57.07 | 51.79 | 56.99 | 229,347 | +4.04(+7.64%) |
Feb 27, 2024 | 52.54 | 53.15 | 51.98 | 52.95 | 125,536 | +0.73(+1.40%) |
Feb 26, 2024 | 51.71 | 52.43 | 51.70 | 52.22 | 109,334 | +0.18(+0.35%) |
Feb 23, 2024 | 52.24 | 52.45 | 51.79 | 52.04 | 97,884 | -0.05(-0.10%) |
Feb 22, 2024 | 51.58 | 52.14 | 51.18 | 52.09 | 153,429 | +0.60(+1.16%) |
Feb 21, 2024 | 50.20 | 51.53 | 49.92 | 51.49 | 119,080 | +1.42(+2.83%) |
Feb 20, 2024 | 50.25 | 50.62 | 49.73 | 50.07 | 74,696 | -0.93(-1.82%) |
Feb 16, 2024 | 51.82 | 52.24 | 50.96 | 51.00 | 66,829 | -1.18(-2.26%) |
Feb 15, 2024 | 51.43 | 52.56 | 51.37 | 52.18 | 116,305 | +1.00(+1.95%) |
Feb 14, 2024 | 50.62 | 51.25 | 49.71 | 51.18 | 121,114 | +2.11(+4.29%) |
Feb 13, 2024 | 50.64 | 50.64 | 48.65 | 49.08 | 121,139 | -2.99(-5.74%) |
Feb 12, 2024 | 51.15 | 52.27 | 51.15 | 52.06 | 112,056 | +0.94(+1.84%) |
Feb 09, 2024 | 50.87 | 51.33 | 49.95 | 51.12 | 102,892 | +0.24(+0.47%) |
Feb 08, 2024 | 50.61 | 51.04 | 50.31 | 50.88 | 81,459 | +0.35(+0.69%) |
Feb 07, 2024 | 50.56 | 50.77 | 50.16 | 50.53 | 71,534 | +0.02(+0.04%) |
Feb 06, 2024 | 50.26 | 51.20 | 50.26 | 50.51 | 70,274 | +0.30(+0.60%) |
Feb 05, 2024 | 50.70 | 50.70 | 49.81 | 50.21 | 77,591 | -1.19(-2.31%) |
Feb 02, 2024 | 51.78 | 52.25 | 51.16 | 51.40 | 83,689 | -1.19(-2.26%) |