Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 55.15 | 55.24 | 54.84 | 55.13 | 42,865 | -0.23(-0.41%) |
Apr 23, 2024 | 54.60 | 55.39 | 54.60 | 55.36 | 28,863 | +0.82(+1.50%) |
Apr 22, 2024 | 54.43 | 54.76 | 54.27 | 54.54 | 18,552 | +0.46(+0.85%) |
Apr 19, 2024 | 54.05 | 54.29 | 53.94 | 54.08 | 74,030 | +0.09(+0.16%) |
Apr 18, 2024 | 53.66 | 54.17 | 53.66 | 53.99 | 52,322 | +0.65(+1.23%) |
Apr 17, 2024 | 53.78 | 53.78 | 53.06 | 53.34 | 30,178 | -0.02(-0.04%) |
Apr 16, 2024 | 53.63 | 53.65 | 53.14 | 53.36 | 183,072 | -0.32(-0.60%) |
Apr 15, 2024 | 54.37 | 54.42 | 53.55 | 53.68 | 39,110 | +0.11(+0.21%) |
Apr 12, 2024 | 53.89 | 54.03 | 53.41 | 53.57 | 30,393 | -0.54(-1.00%) |
Apr 11, 2024 | 54.26 | 54.36 | 53.87 | 54.11 | 25,225 | +0.06(+0.11%) |
Apr 10, 2024 | 54.35 | 54.38 | 53.91 | 54.05 | 77,313 | -1.15(-2.08%) |
Apr 09, 2024 | 55.22 | 55.31 | 54.92 | 55.20 | 24,892 | +0.11(+0.20%) |
Apr 08, 2024 | 54.99 | 55.19 | 54.96 | 55.09 | 22,243 | +0.14(+0.25%) |
Apr 05, 2024 | 54.75 | 55.10 | 54.65 | 54.95 | 33,595 | +0.08(+0.14%) |
Apr 04, 2024 | 55.45 | 55.61 | 54.71 | 54.87 | 16,524 | -0.11(-0.19%) |
Apr 03, 2024 | 54.67 | 55.18 | 54.67 | 54.98 | 24,770 | +0.21(+0.38%) |
Apr 02, 2024 | 55.09 | 55.09 | 54.64 | 54.77 | 21,145 | -0.49(-0.89%) |
Apr 01, 2024 | 55.65 | 55.65 | 55.05 | 55.26 | 35,683 | -0.27(-0.49%) |
Mar 28, 2024 | 55.48 | 55.68 | 55.48 | 55.53 | 28,238 | -0.08(-0.14%) |
Mar 27, 2024 | 55.01 | 55.62 | 55.01 | 55.61 | 23,046 | +0.75(+1.37%) |
Mar 26, 2024 | 55.02 | 55.09 | 54.86 | 54.86 | 30,155 | -0.17(-0.31%) |
Mar 25, 2024 | 55.20 | 55.39 | 55.02 | 55.03 | 25,481 | -0.34(-0.61%) |
Mar 22, 2024 | 55.63 | 55.76 | 55.32 | 55.37 | 16,190 | -0.25(-0.46%) |
Mar 21, 2024 | 55.50 | 55.97 | 55.50 | 55.62 | 36,741 | +0.17(+0.31%) |
Mar 20, 2024 | 54.86 | 55.51 | 54.82 | 55.45 | 44,899 | +0.69(+1.26%) |
Mar 19, 2024 | 54.24 | 54.79 | 54.24 | 54.76 | 24,985 | +0.68(+1.26%) |
Mar 18, 2024 | 54.45 | 54.62 | 54.08 | 54.08 | 29,406 | -0.32(-0.59%) |
Mar 15, 2024 | 54.30 | 54.51 | 54.30 | 54.40 | 29,844 | +0.03(+0.06%) |
Mar 14, 2024 | 54.70 | 54.70 | 54.07 | 54.37 | 28,329 | -0.23(-0.42%) |
Mar 13, 2024 | 54.44 | 54.85 | 54.44 | 54.60 | 43,171 | +0.25(+0.46%) |
Mar 12, 2024 | 54.35 | 54.45 | 54.09 | 54.35 | 56,282 | +0.04(+0.07%) |
Mar 11, 2024 | 54.39 | 54.43 | 54.10 | 54.31 | 22,155 | -0.12(-0.22%) |
Mar 08, 2024 | 54.70 | 54.91 | 54.40 | 54.43 | 18,185 | -0.06(-0.11%) |
Mar 07, 2024 | 54.43 | 54.55 | 54.40 | 54.49 | 14,600 | +0.54(+1.00%) |
Mar 06, 2024 | 53.93 | 54.14 | 53.92 | 53.95 | 22,191 | +0.55(+1.03%) |
Mar 05, 2024 | 53.83 | 54.05 | 53.39 | 53.40 | 20,123 | -0.39(-0.73%) |
Mar 04, 2024 | 53.40 | 53.94 | 53.40 | 53.79 | 33,168 | +0.32(+0.60%) |
Mar 01, 2024 | 53.32 | 53.56 | 52.95 | 53.47 | 54,993 | +0.31(+0.58%) |
Feb 29, 2024 | 53.38 | 53.44 | 52.94 | 53.16 | 87,045 | +0.01(+0.02%) |
Feb 28, 2024 | 52.80 | 53.21 | 52.80 | 53.15 | 19,524 | -0.03(-0.06%) |
Feb 27, 2024 | 53.03 | 53.18 | 52.90 | 53.18 | 57,331 | +0.32(+0.61%) |
Feb 26, 2024 | 53.08 | 53.09 | 52.77 | 52.86 | 42,142 | -0.30(-0.56%) |
Feb 23, 2024 | 53.23 | 53.31 | 53.15 | 53.16 | 25,663 | +0.08(+0.15%) |
Feb 22, 2024 | 53.22 | 53.22 | 52.82 | 53.08 | 138,709 | +0.11(+0.21%) |
Feb 21, 2024 | 53.09 | 53.11 | 52.77 | 52.97 | 27,758 | -0.08(-0.15%) |
Feb 20, 2024 | 53.05 | 53.18 | 52.86 | 53.05 | 31,152 | -0.04(-0.08%) |
Feb 16, 2024 | 53.10 | 53.42 | 52.94 | 53.09 | 35,001 | -0.24(-0.45%) |
Feb 15, 2024 | 52.85 | 53.33 | 52.85 | 53.33 | 44,372 | +0.86(+1.64%) |
Feb 14, 2024 | 52.05 | 52.53 | 52.01 | 52.47 | 41,303 | +0.69(+1.32%) |
Feb 13, 2024 | 52.37 | 52.37 | 51.48 | 51.78 | 60,729 | -1.07(-2.02%) |
Feb 12, 2024 | 52.48 | 52.90 | 52.46 | 52.85 | 24,692 | +0.50(+0.96%) |
Feb 09, 2024 | 51.96 | 52.42 | 51.96 | 52.35 | 48,073 | +0.27(+0.52%) |
Feb 08, 2024 | 51.83 | 52.09 | 51.77 | 52.08 | 22,637 | +0.21(+0.40%) |
Feb 07, 2024 | 51.61 | 52.04 | 51.61 | 51.87 | 36,944 | +0.46(+0.89%) |
Feb 06, 2024 | 50.53 | 51.41 | 50.53 | 51.41 | 50,495 | +0.80(+1.58%) |
Feb 05, 2024 | 50.88 | 50.88 | 50.42 | 50.61 | 32,653 | -0.78(-1.51%) |
Feb 02, 2024 | 51.44 | 51.50 | 51.02 | 51.39 | 41,740 | -0.36(-0.70%) |