Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 53.13 | 53.75 | 53.04 | 53.59 | 688,838 | +0.42(+0.79%) |
Apr 18, 2024 | 53.63 | 53.88 | 52.67 | 53.17 | 699,947 | -0.01(-0.02%) |
Apr 17, 2024 | 53.84 | 54.12 | 52.98 | 53.18 | 778,474 | -0.34(-0.64%) |
Apr 16, 2024 | 53.64 | 53.89 | 53.05 | 53.52 | 766,806 | -0.48(-0.89%) |
Apr 15, 2024 | 54.91 | 55.21 | 53.42 | 54.00 | 999,944 | -0.43(-0.79%) |
Apr 12, 2024 | 55.73 | 56.26 | 54.37 | 54.43 | 838,298 | -1.72(-3.06%) |
Apr 11, 2024 | 56.83 | 57.23 | 55.77 | 56.15 | 1,008,485 | -0.28(-0.50%) |
Apr 10, 2024 | 57.49 | 57.77 | 56.17 | 56.43 | 880,374 | -2.29(-3.90%) |
Apr 09, 2024 | 59.31 | 59.31 | 58.35 | 58.72 | 498,424 | +0.34(+0.58%) |
Apr 08, 2024 | 59.00 | 59.28 | 58.38 | 58.38 | 506,930 | -0.28(-0.48%) |
Apr 05, 2024 | 58.59 | 59.07 | 58.01 | 58.66 | 616,807 | -0.17(-0.29%) |
Apr 04, 2024 | 60.60 | 60.60 | 58.81 | 58.83 | 913,287 | -0.60(-1.01%) |
Apr 03, 2024 | 59.51 | 59.97 | 59.17 | 59.43 | 877,668 | +0.10(+0.17%) |
Apr 02, 2024 | 59.16 | 59.75 | 58.76 | 59.33 | 879,376 | -0.34(-0.57%) |
Apr 01, 2024 | 59.01 | 59.76 | 58.82 | 59.67 | 975,497 | +0.87(+1.48%) |
Mar 28, 2024 | 58.25 | 59.16 | 59.08 | 58.80 | 930,636 | +0.55(+0.94%) |
Mar 27, 2024 | 57.48 | 58.29 | 57.48 | 58.25 | 610,667 | +1.10(+1.92%) |
Mar 26, 2024 | 57.07 | 57.98 | 56.65 | 57.15 | 1,585,846 | +0.43(+0.76%) |
Mar 25, 2024 | 56.74 | 57.03 | 56.50 | 56.72 | 1,038,089 | +0.16(+0.28%) |
Mar 22, 2024 | 56.93 | 57.10 | 56.06 | 56.56 | 1,123,406 | -0.59(-1.03%) |
Mar 21, 2024 | 57.55 | 57.62 | 56.88 | 57.15 | 1,220,319 | +0.08(+0.14%) |
Mar 20, 2024 | 56.00 | 57.48 | 55.50 | 57.07 | 1,726,997 | +1.11(+1.98%) |
Mar 19, 2024 | 56.88 | 56.88 | 55.50 | 55.96 | 1,432,859 | -0.92(-1.62%) |
Mar 18, 2024 | 58.16 | 58.33 | 56.86 | 56.88 | 1,255,106 | -1.37(-2.35%) |
Mar 15, 2024 | 57.36 | 58.70 | 57.36 | 58.25 | 2,140,632 | +0.62(+1.08%) |
Mar 14, 2024 | 57.68 | 58.18 | 57.16 | 57.63 | 792,262 | -0.27(-0.47%) |
Mar 13, 2024 | 56.66 | 57.94 | 56.66 | 57.90 | 1,157,471 | +1.49(+2.64%) |
Mar 12, 2024 | 56.62 | 56.85 | 56.17 | 56.41 | 915,554 | -0.26(-0.46%) |
Mar 11, 2024 | 56.77 | 57.22 | 55.94 | 56.67 | 752,376 | -0.14(-0.25%) |
Mar 08, 2024 | 57.60 | 57.99 | 56.64 | 56.81 | 850,707 | -0.49(-0.86%) |
Mar 07, 2024 | 55.85 | 57.36 | 55.85 | 57.30 | 1,195,503 | +1.82(+3.28%) |
Mar 06, 2024 | 56.26 | 56.29 | 55.01 | 55.48 | 626,189 | +0.26(+0.47%) |
Mar 05, 2024 | 55.19 | 56.10 | 55.11 | 55.22 | 906,450 | -0.35(-0.63%) |
Mar 04, 2024 | 54.56 | 55.94 | 54.37 | 55.57 | 1,097,955 | +1.10(+2.01%) |
Mar 01, 2024 | 53.67 | 54.58 | 53.41 | 54.47 | 1,062,867 | +0.87(+1.62%) |
Feb 29, 2024 | 52.37 | 53.74 | 52.24 | 53.61 | 1,262,468 | +1.13(+2.15%) |
Feb 28, 2024 | 51.61 | 53.03 | 51.42 | 52.48 | 823,542 | +0.44(+0.84%) |
Feb 27, 2024 | 52.43 | 52.66 | 51.77 | 52.04 | 843,570 | -0.02(-0.04%) |
Feb 26, 2024 | 51.78 | 52.66 | 51.49 | 52.06 | 634,584 | -0.34(-0.65%) |
Feb 23, 2024 | 52.22 | 52.82 | 51.77 | 52.40 | 748,683 | +0.28(+0.54%) |
Feb 22, 2024 | 51.47 | 52.72 | 51.47 | 52.12 | 786,527 | +0.45(+0.87%) |
Feb 21, 2024 | 51.00 | 52.04 | 50.68 | 51.67 | 706,040 | +0.71(+1.39%) |
Feb 20, 2024 | 50.74 | 52.37 | 49.88 | 50.97 | 1,209,207 | -1.39(-2.66%) |
Feb 16, 2024 | 52.42 | 53.40 | 52.02 | 52.36 | 898,145 | -0.22(-0.42%) |
Feb 15, 2024 | 51.25 | 52.90 | 50.87 | 52.58 | 1,134,784 | +1.85(+3.65%) |
Feb 14, 2024 | 50.88 | 51.29 | 50.29 | 50.73 | 675,580 | +0.30(+0.59%) |
Feb 13, 2024 | 50.94 | 50.97 | 49.66 | 50.43 | 1,097,528 | -1.83(-3.51%) |
Feb 12, 2024 | 51.13 | 52.54 | 51.13 | 52.26 | 815,750 | +1.17(+2.28%) |
Feb 09, 2024 | 51.02 | 51.12 | 50.45 | 51.09 | 570,477 | +0.16(+0.31%) |
Feb 08, 2024 | 50.56 | 51.27 | 49.97 | 50.94 | 821,502 | +0.34(+0.67%) |
Feb 07, 2024 | 50.61 | 50.72 | 49.98 | 50.60 | 678,600 | +0.15(+0.30%) |
Feb 06, 2024 | 49.65 | 50.84 | 49.49 | 50.45 | 1,004,678 | +0.80(+1.61%) |
Feb 05, 2024 | 50.03 | 50.20 | 49.42 | 49.65 | 1,042,817 | -1.51(-2.96%) |
Feb 02, 2024 | 51.48 | 51.80 | 50.30 | 51.16 | 1,660,011 | -1.26(-2.39%) |