Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.54 | 52.54 | 51.83 | 51.83 | 340,831 | -0.93(-1.76%) |
Apr 29, 2024 | 52.53 | 52.83 | 52.52 | 52.76 | 222,073 | +0.37(+0.71%) |
Apr 26, 2024 | 52.34 | 52.56 | 52.19 | 52.39 | 273,541 | +0.09(+0.17%) |
Apr 25, 2024 | 52.15 | 52.38 | 51.72 | 52.30 | 436,255 | -0.28(-0.53%) |
Apr 24, 2024 | 52.47 | 52.70 | 52.23 | 52.58 | 358,288 | +0.06(+0.11%) |
Apr 23, 2024 | 52.05 | 52.68 | 51.93 | 52.52 | 257,582 | +0.50(+0.96%) |
Apr 22, 2024 | 51.76 | 52.33 | 51.47 | 52.02 | 277,071 | +0.42(+0.81%) |
Apr 19, 2024 | 51.16 | 51.74 | 51.11 | 51.60 | 282,407 | +0.34(+0.66%) |
Apr 18, 2024 | 51.44 | 51.77 | 51.10 | 51.26 | 744,516 | +0.03(+0.06%) |
Apr 17, 2024 | 51.76 | 51.89 | 51.12 | 51.23 | 484,054 | -0.19(-0.37%) |
Apr 16, 2024 | 51.66 | 51.66 | 51.07 | 51.42 | 334,334 | -0.35(-0.68%) |
Apr 15, 2024 | 52.73 | 52.97 | 51.57 | 51.77 | 629,695 | -0.49(-0.94%) |
Apr 12, 2024 | 52.95 | 52.99 | 52.14 | 52.26 | 307,019 | -0.85(-1.60%) |
Apr 11, 2024 | 53.37 | 53.37 | 52.77 | 53.11 | 403,668 | -0.11(-0.21%) |
Apr 10, 2024 | 53.57 | 53.77 | 53.04 | 53.22 | 466,756 | -1.15(-2.12%) |
Apr 09, 2024 | 54.48 | 54.58 | 53.93 | 54.37 | 282,407 | +0.04(+0.07%) |
Apr 08, 2024 | 54.29 | 54.53 | 54.22 | 54.33 | 318,974 | +0.24(+0.44%) |
Apr 05, 2024 | 53.83 | 54.20 | 53.74 | 54.09 | 374,948 | +0.28(+0.52%) |
Apr 04, 2024 | 54.79 | 54.96 | 53.68 | 53.81 | 274,171 | -0.59(-1.08%) |
Apr 03, 2024 | 54.12 | 54.46 | 54.12 | 54.40 | 365,138 | +0.21(+0.39%) |
Apr 02, 2024 | 54.46 | 54.48 | 53.98 | 54.19 | 253,864 | -0.70(-1.28%) |
Apr 01, 2024 | 55.30 | 55.31 | 54.85 | 54.89 | 435,455 | -0.34(-0.62%) |
Mar 28, 2024 | 55.01 | 55.33 | 55.01 | 55.23 | 346,550 | +0.31(+0.56%) |
Mar 27, 2024 | 54.17 | 54.92 | 54.16 | 54.92 | 431,987 | +1.02(+1.89%) |
Mar 26, 2024 | 54.11 | 54.27 | 53.90 | 53.90 | 403,215 | -0.08(-0.15%) |
Mar 25, 2024 | 53.86 | 54.21 | 53.86 | 53.98 | 422,786 | +0.11(+0.20%) |
Mar 22, 2024 | 54.34 | 54.45 | 53.86 | 53.87 | 438,155 | -0.46(-0.85%) |
Mar 21, 2024 | 53.96 | 54.40 | 53.96 | 54.33 | 453,878 | +0.65(+1.21%) |
Mar 20, 2024 | 52.89 | 53.80 | 52.82 | 53.68 | 443,947 | +0.75(+1.42%) |
Mar 19, 2024 | 52.40 | 52.94 | 52.33 | 52.93 | 415,958 | +0.46(+0.88%) |
Mar 18, 2024 | 52.71 | 52.73 | 52.29 | 52.47 | 230,257 | -0.32(-0.61%) |
Mar 15, 2024 | 52.59 | 53.05 | 52.59 | 52.79 | 255,366 | +0.00(+0.00%) |
Mar 14, 2024 | 53.37 | 53.37 | 52.46 | 52.79 | 2,210,639 | -0.57(-1.07%) |
Mar 13, 2024 | 53.13 | 53.56 | 53.03 | 53.36 | 433,193 | +0.26(+0.49%) |
Mar 12, 2024 | 53.00 | 53.23 | 52.78 | 53.10 | 808,650 | +0.15(+0.28%) |
Mar 11, 2024 | 52.82 | 53.00 | 52.58 | 52.95 | 326,112 | -0.08(-0.15%) |
Mar 08, 2024 | 53.33 | 53.55 | 52.93 | 53.03 | 577,229 | -0.09(-0.17%) |
Mar 07, 2024 | 52.94 | 53.23 | 52.94 | 53.12 | 333,493 | +0.40(+0.76%) |
Mar 06, 2024 | 52.81 | 52.96 | 52.49 | 52.72 | 262,700 | +0.21(+0.40%) |
Mar 05, 2024 | 52.26 | 52.85 | 52.26 | 52.51 | 348,973 | +0.07(+0.13%) |
Mar 04, 2024 | 52.50 | 52.78 | 52.41 | 52.44 | 427,163 | +0.09(+0.17%) |