Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 53.76 | 53.97 | 53.30 | 53.47 | 131,252 | -0.07(-0.13%) |
Apr 17, 2024 | 54.10 | 54.10 | 53.42 | 53.54 | 180,791 | -0.28(-0.52%) |
Apr 16, 2024 | 53.98 | 54.07 | 53.55 | 53.82 | 159,343 | -0.34(-0.63%) |
Apr 15, 2024 | 55.17 | 55.33 | 53.95 | 54.16 | 181,713 | -0.60(-1.10%) |
Apr 12, 2024 | 55.33 | 55.41 | 54.58 | 54.76 | 109,555 | -0.87(-1.56%) |
Apr 11, 2024 | 55.79 | 55.79 | 55.27 | 55.63 | 160,442 | -0.05(-0.09%) |
Apr 10, 2024 | 55.76 | 56.04 | 55.45 | 55.68 | 184,906 | -1.03(-1.82%) |
Apr 09, 2024 | 56.78 | 56.87 | 56.20 | 56.71 | 165,228 | +0.09(+0.16%) |
Apr 08, 2024 | 56.61 | 56.78 | 56.44 | 56.62 | 139,732 | +0.22(+0.39%) |
Apr 05, 2024 | 56.01 | 56.53 | 55.98 | 56.40 | 208,131 | +0.40(+0.71%) |
Apr 04, 2024 | 57.06 | 57.14 | 55.85 | 56.00 | 211,636 | -0.59(-1.04%) |
Apr 03, 2024 | 56.24 | 56.66 | 56.24 | 56.59 | 164,387 | +0.17(+0.30%) |
Apr 02, 2024 | 56.58 | 56.62 | 56.19 | 56.42 | 159,637 | -0.62(-1.09%) |
Apr 01, 2024 | 57.44 | 57.44 | 56.99 | 57.04 | 220,092 | -0.34(-0.59%) |
Mar 28, 2024 | 57.26 | 57.55 | 57.26 | 57.38 | 169,209 | +0.13(+0.23%) |
Mar 27, 2024 | 56.69 | 57.25 | 56.61 | 57.25 | 168,524 | +0.90(+1.60%) |
Mar 26, 2024 | 56.61 | 56.67 | 56.32 | 56.35 | 211,910 | -0.05(-0.09%) |
Mar 25, 2024 | 56.54 | 56.65 | 56.37 | 56.40 | 162,519 | -0.06(-0.11%) |
Mar 22, 2024 | 56.90 | 56.90 | 56.41 | 56.46 | 157,144 | -0.38(-0.67%) |
Mar 21, 2024 | 56.59 | 56.97 | 56.57 | 56.84 | 148,427 | +0.51(+0.91%) |
Mar 20, 2024 | 55.64 | 56.36 | 55.60 | 56.33 | 141,395 | +0.61(+1.09%) |
Mar 19, 2024 | 55.20 | 55.72 | 55.19 | 55.72 | 155,004 | +0.42(+0.76%) |
Mar 18, 2024 | 55.38 | 55.50 | 55.19 | 55.30 | 116,414 | +0.02(+0.04%) |
Mar 15, 2024 | 54.96 | 55.47 | 54.95 | 55.28 | 284,098 | -0.04(-0.07%) |
Mar 14, 2024 | 55.91 | 55.98 | 54.93 | 55.32 | 183,894 | -0.61(-1.09%) |
Mar 13, 2024 | 55.81 | 56.12 | 55.78 | 55.93 | 350,657 | +0.07(+0.13%) |
Mar 12, 2024 | 55.67 | 55.91 | 55.42 | 55.86 | 149,571 | +0.28(+0.50%) |
Mar 11, 2024 | 55.52 | 55.71 | 55.25 | 55.58 | 122,323 | -0.14(-0.25%) |
Mar 08, 2024 | 56.10 | 56.33 | 55.60 | 55.72 | 155,763 | -0.20(-0.36%) |
Mar 07, 2024 | 55.64 | 55.94 | 55.64 | 55.92 | 178,612 | +0.52(+0.94%) |
Mar 06, 2024 | 55.42 | 55.52 | 55.15 | 55.40 | 263,678 | +0.39(+0.71%) |
Mar 05, 2024 | 55.11 | 55.39 | 54.77 | 55.01 | 195,060 | -0.31(-0.56%) |
Mar 04, 2024 | 55.27 | 55.49 | 55.24 | 55.32 | 142,058 | +0.25(+0.45%) |
Mar 01, 2024 | 54.74 | 55.08 | 54.48 | 55.07 | 140,467 | +0.38(+0.69%) |
Feb 29, 2024 | 54.66 | 54.77 | 54.34 | 54.69 | 456,241 | +0.35(+0.64%) |
Feb 28, 2024 | 54.10 | 54.44 | 54.03 | 54.34 | 139,330 | +0.06(+0.11%) |
Feb 27, 2024 | 54.28 | 54.31 | 54.12 | 54.28 | 214,351 | +0.23(+0.43%) |
Feb 26, 2024 | 54.15 | 54.35 | 53.99 | 54.05 | 174,999 | -0.12(-0.22%) |
Feb 23, 2024 | 54.10 | 54.31 | 54.01 | 54.17 | 119,089 | +0.14(+0.26%) |
Feb 22, 2024 | 53.71 | 54.09 | 53.66 | 54.03 | 269,621 | +0.65(+1.22%) |
Feb 21, 2024 | 53.14 | 53.39 | 53.04 | 53.38 | 260,773 | +0.10(+0.19%) |
Feb 20, 2024 | 53.11 | 53.37 | 53.11 | 53.28 | 290,257 | -0.29(-0.54%) |
Feb 16, 2024 | 53.68 | 53.98 | 53.52 | 53.57 | 166,587 | -0.28(-0.52%) |
Feb 15, 2024 | 53.45 | 53.92 | 53.44 | 53.85 | 178,599 | +0.72(+1.36%) |
Feb 14, 2024 | 52.86 | 53.21 | 52.65 | 53.13 | 820,849 | +0.63(+1.20%) |
Feb 13, 2024 | 52.55 | 52.78 | 52.08 | 52.50 | 182,861 | -1.10(-2.05%) |
Feb 12, 2024 | 53.23 | 53.76 | 53.22 | 53.60 | 173,003 | +0.43(+0.81%) |
Feb 09, 2024 | 52.95 | 53.18 | 52.80 | 53.17 | 255,956 | +0.28(+0.53%) |
Feb 08, 2024 | 52.55 | 52.90 | 52.54 | 52.89 | 223,406 | +0.34(+0.65%) |
Feb 07, 2024 | 52.55 | 52.73 | 52.21 | 52.55 | 219,611 | +0.21(+0.40%) |
Feb 06, 2024 | 52.13 | 52.37 | 52.01 | 52.34 | 708,115 | +0.25(+0.48%) |
Feb 05, 2024 | 52.32 | 52.32 | 51.79 | 52.09 | 274,964 | -0.57(-1.08%) |
Feb 02, 2024 | 52.33 | 52.86 | 51.98 | 52.66 | 280,278 | +0.03(+0.06%) |