Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 54.75 | 55.73 | 54.75 | 55.41 | 54,433 | +0.73(+1.34%) |
Apr 17, 2024 | 55.05 | 55.51 | 54.55 | 54.68 | 36,156 | -0.20(-0.36%) |
Apr 16, 2024 | 55.05 | 55.08 | 54.37 | 54.88 | 31,488 | -0.58(-1.05%) |
Apr 15, 2024 | 56.39 | 56.84 | 54.91 | 55.46 | 42,901 | -0.62(-1.11%) |
Apr 12, 2024 | 55.76 | 56.13 | 55.12 | 56.08 | 43,279 | +0.01(+0.02%) |
Apr 11, 2024 | 55.71 | 56.20 | 54.87 | 56.07 | 52,174 | +0.46(+0.83%) |
Apr 10, 2024 | 57.31 | 57.31 | 54.83 | 55.61 | 62,588 | -3.00(-5.12%) |
Apr 09, 2024 | 58.55 | 58.86 | 58.20 | 58.61 | 26,465 | +0.02(+0.03%) |
Apr 08, 2024 | 58.01 | 58.60 | 58.01 | 58.59 | 34,848 | +1.12(+1.95%) |
Apr 05, 2024 | 57.44 | 58.08 | 57.29 | 57.47 | 59,677 | +0.05(+0.09%) |
Apr 04, 2024 | 58.66 | 58.97 | 57.31 | 57.42 | 36,705 | -0.43(-0.74%) |
Apr 03, 2024 | 57.81 | 58.74 | 57.77 | 57.85 | 44,409 | -0.40(-0.69%) |
Apr 02, 2024 | 58.22 | 58.89 | 57.25 | 58.25 | 53,204 | -0.87(-1.47%) |
Apr 01, 2024 | 60.52 | 60.52 | 58.91 | 59.12 | 47,982 | -1.62(-2.67%) |
Mar 28, 2024 | 59.63 | 61.07 | 59.60 | 60.74 | 126,369 | +1.10(+1.84%) |
Mar 27, 2024 | 57.98 | 59.84 | 57.92 | 59.64 | 56,952 | +1.95(+3.38%) |
Mar 26, 2024 | 57.63 | 58.10 | 57.18 | 57.69 | 52,409 | +0.44(+0.77%) |
Mar 25, 2024 | 57.46 | 57.96 | 56.99 | 57.25 | 26,517 | -0.02(-0.03%) |
Mar 22, 2024 | 58.57 | 58.57 | 57.11 | 57.27 | 37,556 | -1.12(-1.92%) |
Mar 21, 2024 | 58.37 | 58.79 | 57.84 | 58.39 | 69,704 | +0.01(+0.02%) |
Mar 20, 2024 | 55.79 | 58.77 | 55.53 | 58.38 | 105,192 | +2.29(+4.08%) |
Mar 19, 2024 | 55.06 | 56.35 | 54.46 | 56.09 | 95,181 | +1.03(+1.87%) |
Mar 18, 2024 | 55.94 | 56.18 | 55.04 | 55.06 | 47,502 | -0.91(-1.63%) |
Mar 15, 2024 | 55.65 | 56.89 | 55.65 | 55.97 | 136,082 | +0.00(+0.00%) |
Mar 14, 2024 | 56.58 | 56.58 | 55.53 | 55.97 | 60,511 | -0.58(-1.03%) |
Mar 13, 2024 | 56.55 | 57.22 | 56.46 | 56.55 | 30,034 | -0.26(-0.46%) |
Mar 12, 2024 | 56.83 | 57.02 | 55.98 | 56.81 | 37,969 | -0.26(-0.46%) |
Mar 11, 2024 | 57.44 | 57.44 | 56.61 | 57.07 | 29,240 | -0.47(-0.82%) |
Mar 08, 2024 | 58.02 | 58.41 | 57.17 | 57.54 | 42,320 | +0.42(+0.73%) |
Mar 07, 2024 | 57.55 | 57.94 | 56.71 | 57.12 | 56,404 | -0.14(-0.24%) |
Mar 06, 2024 | 57.47 | 58.28 | 56.36 | 57.26 | 113,823 | -0.31(-0.54%) |
Mar 05, 2024 | 56.98 | 57.93 | 56.95 | 57.57 | 89,166 | +0.73(+1.28%) |
Mar 04, 2024 | 57.05 | 58.23 | 56.62 | 56.84 | 67,970 | +0.11(+0.19%) |
Mar 01, 2024 | 56.92 | 57.47 | 55.56 | 56.73 | 83,132 | -0.21(-0.37%) |
Feb 29, 2024 | 57.24 | 57.74 | 56.23 | 56.94 | 77,933 | +0.75(+1.33%) |
Feb 28, 2024 | 56.30 | 56.63 | 55.77 | 56.19 | 61,766 | -0.25(-0.44%) |
Feb 27, 2024 | 56.93 | 57.61 | 56.25 | 56.44 | 37,192 | -0.31(-0.55%) |
Feb 26, 2024 | 57.02 | 57.96 | 56.19 | 56.75 | 41,867 | -0.74(-1.29%) |
Feb 23, 2024 | 56.24 | 58.01 | 55.57 | 57.49 | 52,253 | +1.13(+2.00%) |
Feb 22, 2024 | 56.25 | 56.90 | 55.74 | 56.36 | 34,532 | -0.04(-0.07%) |
Feb 21, 2024 | 56.07 | 56.67 | 55.35 | 56.40 | 41,661 | +0.07(+0.12%) |
Feb 20, 2024 | 56.21 | 57.02 | 56.21 | 56.33 | 27,225 | -0.60(-1.05%) |
Feb 16, 2024 | 57.68 | 58.19 | 56.79 | 56.93 | 35,529 | -1.34(-2.30%) |
Feb 15, 2024 | 56.27 | 58.52 | 56.27 | 58.27 | 65,457 | +2.49(+4.46%) |
Feb 14, 2024 | 55.83 | 55.83 | 54.92 | 55.78 | 45,755 | +0.75(+1.36%) |
Feb 13, 2024 | 56.91 | 57.37 | 54.45 | 55.03 | 81,155 | -3.98(-6.74%) |
Feb 12, 2024 | 57.09 | 59.94 | 56.97 | 59.01 | 73,964 | +1.48(+2.57%) |
Feb 09, 2024 | 56.66 | 57.66 | 55.72 | 57.53 | 45,665 | +1.21(+2.15%) |
Feb 08, 2024 | 55.98 | 56.76 | 55.95 | 56.32 | 38,749 | -0.14(-0.25%) |
Feb 07, 2024 | 56.53 | 57.37 | 55.14 | 56.46 | 54,516 | +0.06(+0.11%) |
Feb 06, 2024 | 56.43 | 57.31 | 55.93 | 56.40 | 59,593 | +0.00(+0.00%) |
Feb 05, 2024 | 56.02 | 57.51 | 55.44 | 56.40 | 58,347 | -0.20(-0.35%) |
Feb 02, 2024 | 56.47 | 57.74 | 56.47 | 56.60 | 44,940 | -1.01(-1.75%) |