Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 53.32 | 53.59 | 53.10 | 53.19 | 63,135 | +0.01(+0.02%) |
Apr 17, 2024 | 53.59 | 53.62 | 53.01 | 53.18 | 57,413 | -0.23(-0.44%) |
Apr 16, 2024 | 53.44 | 53.64 | 53.23 | 53.41 | 23,404 | -0.15(-0.27%) |
Apr 15, 2024 | 54.55 | 54.56 | 53.44 | 53.56 | 35,665 | -0.53(-0.98%) |
Apr 12, 2024 | 54.50 | 54.60 | 53.96 | 54.09 | 77,454 | -0.86(-1.56%) |
Apr 11, 2024 | 54.80 | 55.06 | 54.40 | 54.95 | 38,948 | +0.30(+0.55%) |
Apr 10, 2024 | 54.56 | 54.81 | 54.41 | 54.65 | 75,938 | -0.55(-1.00%) |
Apr 09, 2024 | 55.32 | 55.32 | 54.70 | 55.20 | 50,951 | +0.08(+0.15%) |
Apr 08, 2024 | 55.12 | 55.25 | 55.09 | 55.12 | 19,735 | -0.01(-0.02%) |
Apr 05, 2024 | 54.63 | 55.25 | 54.63 | 55.13 | 40,532 | +0.58(+1.06%) |
Apr 04, 2024 | 55.49 | 55.59 | 54.53 | 54.55 | 26,721 | -0.62(-1.12%) |
Apr 03, 2024 | 55.07 | 55.28 | 55.01 | 55.17 | 189,601 | +0.10(+0.18%) |
Apr 02, 2024 | 55.04 | 55.07 | 54.85 | 55.07 | 25,088 | -0.31(-0.56%) |
Apr 01, 2024 | 55.56 | 55.56 | 55.25 | 55.38 | 39,253 | -0.02(-0.04%) |
Mar 28, 2024 | 55.31 | 55.52 | 55.31 | 55.40 | 61,364 | +0.09(+0.16%) |
Mar 27, 2024 | 55.20 | 55.32 | 54.95 | 55.31 | 67,241 | +0.48(+0.88%) |
Mar 26, 2024 | 55.08 | 55.08 | 54.83 | 54.83 | 31,598 | -0.10(-0.19%) |
Mar 25, 2024 | 54.92 | 55.04 | 54.92 | 54.93 | 63,176 | -0.20(-0.35%) |
Mar 22, 2024 | 55.16 | 55.21 | 55.09 | 55.13 | 25,543 | -0.27(-0.50%) |
Mar 21, 2024 | 55.49 | 55.53 | 55.36 | 55.40 | 38,620 | +0.27(+0.49%) |
Mar 20, 2024 | 54.66 | 55.16 | 54.60 | 55.13 | 24,054 | +0.53(+0.96%) |
Mar 19, 2024 | 54.28 | 54.64 | 54.25 | 54.60 | 31,427 | +0.28(+0.52%) |
Mar 18, 2024 | 54.38 | 54.51 | 54.32 | 54.32 | 25,553 | +0.34(+0.64%) |
Mar 15, 2024 | 54.01 | 54.13 | 53.92 | 53.98 | 39,874 | -0.30(-0.55%) |
Mar 14, 2024 | 54.44 | 54.47 | 53.98 | 54.28 | 31,474 | -0.10(-0.18%) |
Mar 13, 2024 | 54.33 | 54.50 | 54.25 | 54.38 | 89,100 | +0.02(+0.04%) |
Mar 12, 2024 | 54.09 | 54.39 | 53.90 | 54.36 | 25,346 | +0.51(+0.95%) |
Mar 11, 2024 | 53.64 | 53.85 | 53.51 | 53.85 | 39,013 | +0.00(+0.00%) |
Mar 08, 2024 | 54.13 | 54.34 | 53.76 | 53.85 | 13,972 | -0.19(-0.36%) |
Mar 07, 2024 | 53.82 | 54.10 | 53.82 | 54.04 | 29,689 | +0.49(+0.92%) |
Mar 06, 2024 | 53.64 | 53.77 | 53.45 | 53.55 | 43,451 | +0.27(+0.50%) |
Mar 05, 2024 | 53.49 | 53.60 | 53.07 | 53.28 | 232,946 | -0.42(-0.78%) |
Mar 04, 2024 | 53.64 | 53.84 | 53.64 | 53.70 | 61,504 | -0.09(-0.17%) |
Mar 01, 2024 | 53.40 | 53.80 | 53.40 | 53.79 | 38,537 | +0.34(+0.64%) |
Feb 29, 2024 | 53.33 | 53.50 | 53.06 | 53.45 | 29,681 | +0.32(+0.60%) |
Feb 28, 2024 | 53.09 | 53.22 | 53.02 | 53.13 | 67,324 | -0.09(-0.17%) |
Feb 27, 2024 | 53.18 | 53.22 | 53.02 | 53.22 | 71,754 | +0.11(+0.20%) |
Feb 26, 2024 | 53.34 | 53.35 | 53.11 | 53.11 | 28,172 | -0.23(-0.43%) |
Feb 23, 2024 | 53.36 | 53.48 | 53.29 | 53.34 | 19,770 | +0.05(+0.09%) |
Feb 22, 2024 | 52.97 | 53.37 | 52.90 | 53.29 | 37,884 | +0.89(+1.71%) |
Feb 21, 2024 | 52.18 | 52.40 | 52.08 | 52.40 | 27,045 | +0.16(+0.31%) |
Feb 20, 2024 | 52.28 | 52.31 | 52.14 | 52.23 | 42,624 | -0.26(-0.50%) |
Feb 16, 2024 | 52.72 | 52.82 | 52.47 | 52.50 | 32,304 | -0.28(-0.53%) |
Feb 15, 2024 | 52.39 | 52.81 | 52.39 | 52.78 | 24,256 | +0.41(+0.78%) |
Feb 14, 2024 | 52.19 | 52.37 | 51.94 | 52.37 | 30,640 | +0.43(+0.83%) |
Feb 13, 2024 | 51.99 | 52.09 | 51.57 | 51.94 | 32,195 | -0.70(-1.34%) |
Feb 12, 2024 | 52.55 | 52.89 | 52.55 | 52.64 | 55,102 | +0.07(+0.14%) |
Feb 09, 2024 | 52.42 | 52.63 | 52.39 | 52.57 | 26,073 | +0.21(+0.40%) |
Feb 08, 2024 | 52.31 | 52.36 | 52.21 | 52.36 | 26,577 | +0.08(+0.15%) |
Feb 07, 2024 | 52.19 | 52.33 | 52.05 | 52.28 | 12,180 | +0.36(+0.70%) |
Feb 06, 2024 | 51.94 | 51.97 | 51.77 | 51.92 | 19,570 | +0.10(+0.19%) |
Feb 05, 2024 | 51.91 | 51.97 | 51.62 | 51.82 | 68,525 | -0.26(-0.50%) |
Feb 02, 2024 | 51.59 | 52.23 | 51.59 | 52.08 | 49,687 | +0.60(+1.17%) |