Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 54.77 | 55.38 | 53.78 | 55.26 | 341,593 | +0.33(+0.60%) |
Apr 24, 2024 | 55.58 | 55.75 | 54.70 | 54.93 | 380,730 | -0.83(-1.49%) |
Apr 23, 2024 | 55.10 | 56.29 | 54.69 | 55.76 | 520,186 | +0.82(+1.49%) |
Apr 22, 2024 | 54.24 | 55.15 | 53.63 | 54.94 | 484,229 | +0.51(+0.94%) |
Apr 19, 2024 | 53.43 | 54.81 | 53.43 | 54.43 | 340,485 | +0.74(+1.38%) |
Apr 18, 2024 | 54.28 | 54.77 | 53.59 | 53.69 | 427,140 | -0.12(-0.22%) |
Apr 17, 2024 | 55.09 | 55.48 | 53.65 | 53.81 | 510,753 | -1.32(-2.39%) |
Apr 16, 2024 | 54.62 | 55.50 | 53.99 | 55.13 | 464,764 | +0.13(+0.24%) |
Apr 15, 2024 | 55.78 | 56.16 | 54.53 | 55.00 | 522,407 | -0.79(-1.42%) |
Apr 12, 2024 | 57.24 | 57.88 | 55.28 | 55.79 | 517,413 | -0.75(-1.33%) |
Apr 11, 2024 | 56.92 | 57.12 | 56.18 | 56.54 | 604,075 | -0.40(-0.70%) |
Apr 10, 2024 | 56.03 | 57.05 | 55.92 | 56.94 | 824,129 | +0.28(+0.49%) |
Apr 09, 2024 | 56.07 | 56.70 | 55.71 | 56.66 | 647,391 | +0.94(+1.69%) |
Apr 08, 2024 | 54.77 | 56.03 | 54.61 | 55.72 | 578,365 | +0.95(+1.73%) |
Apr 05, 2024 | 54.60 | 55.00 | 53.99 | 54.77 | 864,783 | +0.59(+1.09%) |
Apr 04, 2024 | 53.68 | 54.81 | 53.68 | 54.18 | 602,395 | +0.49(+0.91%) |
Apr 03, 2024 | 53.45 | 53.78 | 53.22 | 53.69 | 612,652 | +0.41(+0.77%) |
Apr 02, 2024 | 54.01 | 54.22 | 52.67 | 53.28 | 968,512 | -0.55(-1.02%) |
Apr 01, 2024 | 55.58 | 55.58 | 53.76 | 53.83 | 574,986 | -1.27(-2.30%) |
Mar 28, 2024 | 55.13 | 55.62 | 54.64 | 55.10 | 772,476 | +0.17(+0.31%) |
Mar 27, 2024 | 53.25 | 55.03 | 53.25 | 54.93 | 523,950 | +1.66(+3.12%) |
Mar 26, 2024 | 54.30 | 54.58 | 53.05 | 53.27 | 798,215 | -0.72(-1.33%) |
Mar 25, 2024 | 53.32 | 54.64 | 53.32 | 53.99 | 623,685 | +0.93(+1.75%) |
Mar 22, 2024 | 55.63 | 55.63 | 52.91 | 53.06 | 941,734 | -3.02(-5.39%) |
Mar 21, 2024 | 56.31 | 56.87 | 55.90 | 56.08 | 681,757 | -0.08(-0.14%) |
Mar 20, 2024 | 54.56 | 56.22 | 54.16 | 56.16 | 669,308 | +1.47(+2.69%) |
Mar 19, 2024 | 53.82 | 55.00 | 53.82 | 54.69 | 673,134 | +0.85(+1.58%) |
Mar 18, 2024 | 53.95 | 54.32 | 53.16 | 53.84 | 805,079 | -0.14(-0.26%) |
Mar 15, 2024 | 53.91 | 55.10 | 53.47 | 53.98 | 7,710,878 | -0.04(-0.07%) |
Mar 14, 2024 | 53.52 | 54.20 | 53.12 | 54.02 | 1,264,686 | +1.00(+1.89%) |
Mar 13, 2024 | 52.11 | 53.69 | 52.11 | 53.02 | 1,631,250 | +0.93(+1.79%) |
Mar 12, 2024 | 51.83 | 52.36 | 51.34 | 52.09 | 1,522,415 | +0.14(+0.27%) |
Mar 11, 2024 | 49.27 | 52.06 | 49.23 | 51.95 | 3,100,260 | +3.61(+7.47%) |
Mar 08, 2024 | 49.43 | 50.05 | 45.11 | 48.34 | 4,193,606 | -0.51(-1.04%) |
Mar 07, 2024 | 53.35 | 54.15 | 48.16 | 48.85 | 2,459,797 | -4.28(-8.06%) |
Mar 06, 2024 | 53.50 | 54.11 | 52.80 | 53.13 | 674,396 | -0.14(-0.26%) |
Mar 05, 2024 | 52.62 | 53.88 | 52.62 | 53.27 | 631,116 | +0.49(+0.93%) |
Mar 04, 2024 | 54.09 | 54.30 | 52.74 | 52.78 | 1,174,693 | -0.86(-1.61%) |
Mar 01, 2024 | 52.05 | 53.87 | 52.05 | 53.64 | 1,892,319 | +1.78(+3.43%) |
Feb 29, 2024 | 52.50 | 52.78 | 51.64 | 51.87 | 1,600,075 | -0.51(-0.97%) |
Feb 28, 2024 | 53.68 | 55.27 | 51.08 | 52.37 | 1,798,605 | -2.31(-4.22%) |
Feb 27, 2024 | 53.86 | 54.69 | 53.54 | 54.68 | 519,076 | +0.99(+1.85%) |
Feb 26, 2024 | 53.47 | 53.97 | 53.07 | 53.68 | 472,145 | -0.02(-0.04%) |
Feb 23, 2024 | 53.72 | 54.07 | 52.93 | 53.70 | 390,396 | -0.80(-1.46%) |
Feb 22, 2024 | 53.89 | 54.62 | 53.59 | 54.50 | 433,326 | +0.11(+0.20%) |
Feb 21, 2024 | 53.28 | 54.62 | 53.28 | 54.39 | 546,144 | +1.45(+2.74%) |
Feb 20, 2024 | 53.11 | 53.39 | 52.65 | 52.94 | 404,133 | -0.67(-1.24%) |
Feb 16, 2024 | 53.76 | 53.93 | 53.06 | 53.61 | 476,945 | -0.01(-0.02%) |
Feb 15, 2024 | 52.39 | 53.77 | 52.38 | 53.62 | 712,130 | +1.44(+2.76%) |
Feb 14, 2024 | 52.55 | 52.79 | 51.14 | 52.17 | 604,079 | +0.02(+0.04%) |
Feb 13, 2024 | 52.52 | 53.13 | 51.46 | 52.15 | 732,886 | -1.06(-2.00%) |
Feb 12, 2024 | 52.67 | 54.04 | 52.67 | 53.22 | 818,545 | +1.27(+2.45%) |
Feb 09, 2024 | 53.37 | 53.81 | 51.56 | 51.94 | 865,719 | -1.40(-2.63%) |
Feb 08, 2024 | 53.55 | 53.55 | 52.15 | 53.35 | 1,277,425 | +0.44(+0.83%) |
Feb 07, 2024 | 46.97 | 53.26 | 46.97 | 52.91 | 3,432,369 | +6.17(+13.21%) |
Feb 06, 2024 | 46.01 | 47.12 | 46.01 | 46.74 | 436,099 | +0.80(+1.73%) |
Feb 05, 2024 | 46.13 | 46.39 | 45.43 | 45.94 | 384,720 | -0.60(-1.28%) |
Feb 02, 2024 | 47.07 | 47.15 | 46.43 | 46.54 | 502,505 | -0.73(-1.54%) |