Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 52.73 | 55.06 | 52.44 | 54.65 | 398,266 | +2.21(+4.21%) |
Apr 22, 2024 | 52.49 | 53.08 | 51.84 | 52.44 | 251,451 | +0.10(+0.19%) |
Apr 19, 2024 | 51.96 | 53.00 | 51.76 | 52.34 | 263,822 | +0.37(+0.71%) |
Apr 18, 2024 | 53.11 | 53.76 | 51.95 | 51.97 | 362,859 | -0.16(-0.31%) |
Apr 17, 2024 | 53.98 | 53.98 | 51.83 | 52.13 | 464,812 | -1.15(-2.16%) |
Apr 16, 2024 | 54.23 | 54.23 | 53.12 | 53.28 | 293,644 | -1.55(-2.83%) |
Apr 15, 2024 | 55.91 | 56.23 | 54.72 | 54.83 | 272,708 | -0.88(-1.58%) |
Apr 12, 2024 | 55.80 | 56.14 | 55.33 | 55.71 | 239,760 | -0.39(-0.70%) |
Apr 11, 2024 | 56.00 | 56.56 | 55.64 | 56.10 | 278,234 | +0.01(+0.02%) |
Apr 10, 2024 | 56.10 | 56.55 | 55.00 | 56.09 | 521,192 | -2.35(-4.02%) |
Apr 09, 2024 | 58.63 | 58.63 | 57.21 | 58.44 | 270,049 | +0.30(+0.52%) |
Apr 08, 2024 | 58.53 | 58.62 | 57.80 | 58.14 | 191,064 | -0.07(-0.12%) |
Apr 05, 2024 | 58.33 | 59.17 | 58.19 | 58.21 | 249,070 | -0.02(-0.03%) |
Apr 04, 2024 | 59.86 | 59.98 | 57.76 | 58.23 | 299,245 | -0.82(-1.39%) |
Apr 03, 2024 | 58.16 | 59.33 | 58.16 | 59.05 | 238,007 | +0.37(+0.63%) |
Apr 02, 2024 | 59.38 | 59.38 | 57.64 | 58.68 | 386,556 | -1.63(-2.70%) |
Apr 01, 2024 | 60.41 | 60.79 | 59.52 | 60.31 | 314,270 | +0.08(+0.13%) |
Mar 28, 2024 | 59.88 | 61.62 | 59.86 | 60.23 | 440,276 | +0.46(+0.77%) |
Mar 27, 2024 | 59.29 | 59.84 | 58.80 | 59.77 | 253,584 | +1.18(+2.01%) |
Mar 26, 2024 | 59.33 | 59.80 | 58.43 | 58.59 | 232,456 | -0.41(-0.69%) |
Mar 25, 2024 | 59.22 | 59.66 | 58.80 | 59.00 | 204,501 | +0.01(+0.02%) |
Mar 22, 2024 | 59.21 | 59.44 | 58.62 | 58.99 | 222,911 | +0.27(+0.46%) |
Mar 21, 2024 | 58.69 | 59.19 | 58.34 | 58.72 | 364,292 | +0.73(+1.26%) |
Mar 20, 2024 | 56.55 | 58.20 | 56.10 | 57.99 | 383,083 | +1.44(+2.55%) |
Mar 19, 2024 | 54.88 | 57.05 | 54.71 | 56.55 | 385,016 | +1.64(+2.99%) |
Mar 18, 2024 | 54.64 | 55.41 | 53.75 | 54.91 | 336,346 | +0.30(+0.55%) |
Mar 15, 2024 | 53.60 | 55.28 | 53.60 | 54.61 | 1,376,684 | +0.64(+1.19%) |
Mar 14, 2024 | 54.50 | 55.36 | 52.96 | 53.97 | 473,582 | -0.99(-1.80%) |
Mar 13, 2024 | 54.21 | 55.67 | 54.13 | 54.96 | 347,033 | +1.46(+2.73%) |
Mar 12, 2024 | 52.22 | 53.51 | 51.66 | 53.50 | 212,046 | +1.14(+2.18%) |
Mar 11, 2024 | 52.40 | 52.51 | 51.50 | 52.36 | 365,991 | -0.20(-0.38%) |
Mar 08, 2024 | 53.09 | 53.74 | 51.98 | 52.56 | 318,460 | -0.10(-0.19%) |
Mar 07, 2024 | 52.60 | 54.68 | 52.48 | 52.66 | 455,794 | +0.61(+1.17%) |
Mar 06, 2024 | 51.87 | 52.15 | 51.12 | 52.05 | 490,146 | +0.32(+0.62%) |
Mar 05, 2024 | 51.66 | 53.09 | 51.48 | 51.73 | 580,511 | -0.12(-0.23%) |
Mar 04, 2024 | 54.77 | 55.18 | 51.05 | 51.85 | 1,122,508 | -2.76(-5.05%) |
Mar 01, 2024 | 52.36 | 54.70 | 50.67 | 54.61 | 1,296,280 | -3.89(-6.65%) |
Feb 29, 2024 | 57.90 | 59.36 | 57.74 | 58.50 | 639,531 | +1.43(+2.51%) |
Feb 28, 2024 | 56.91 | 57.94 | 56.51 | 57.07 | 275,429 | -0.20(-0.35%) |
Feb 27, 2024 | 57.92 | 58.29 | 56.95 | 57.27 | 409,602 | -0.08(-0.14%) |
Feb 26, 2024 | 57.16 | 58.34 | 56.92 | 57.35 | 298,933 | +0.17(+0.30%) |
Feb 23, 2024 | 56.01 | 57.55 | 56.01 | 57.18 | 264,746 | +1.31(+2.34%) |
Feb 22, 2024 | 55.61 | 56.32 | 55.51 | 55.87 | 184,863 | +0.32(+0.58%) |
Feb 21, 2024 | 54.63 | 55.87 | 54.63 | 55.55 | 307,090 | +1.17(+2.15%) |
Feb 20, 2024 | 53.67 | 54.41 | 53.33 | 54.38 | 146,097 | -0.08(-0.15%) |
Feb 16, 2024 | 54.27 | 54.89 | 54.09 | 54.46 | 211,604 | -0.78(-1.41%) |
Feb 15, 2024 | 54.66 | 55.48 | 54.01 | 55.24 | 283,590 | +1.04(+1.92%) |
Feb 14, 2024 | 54.06 | 54.40 | 53.19 | 54.20 | 237,869 | +1.17(+2.21%) |
Feb 13, 2024 | 52.22 | 53.20 | 51.76 | 53.03 | 300,009 | -2.06(-3.74%) |
Feb 12, 2024 | 53.63 | 55.97 | 53.63 | 55.09 | 283,003 | +1.70(+3.18%) |
Feb 09, 2024 | 52.81 | 53.77 | 52.07 | 53.39 | 212,577 | +0.61(+1.16%) |
Feb 08, 2024 | 51.93 | 52.88 | 51.67 | 52.78 | 144,543 | +1.11(+2.15%) |
Feb 07, 2024 | 52.45 | 52.45 | 51.45 | 51.67 | 233,121 | -0.33(-0.63%) |
Feb 06, 2024 | 52.45 | 52.70 | 50.75 | 52.00 | 233,381 | -0.29(-0.55%) |
Feb 05, 2024 | 52.27 | 52.67 | 51.03 | 52.29 | 254,786 | -0.59(-1.12%) |
Feb 02, 2024 | 52.59 | 53.56 | 52.02 | 52.88 | 224,379 | -0.62(-1.16%) |