Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 53.70 | 54.36 | 53.53 | 54.18 | 474,560 | -0.40(-0.73%) |
Apr 24, 2024 | 54.37 | 54.88 | 54.20 | 54.58 | 571,231 | +0.26(+0.48%) |
Apr 23, 2024 | 53.51 | 54.45 | 53.29 | 54.32 | 637,560 | +1.06(+1.99%) |
Apr 22, 2024 | 53.37 | 53.52 | 52.54 | 53.26 | 997,585 | +0.63(+1.20%) |
Apr 19, 2024 | 52.64 | 53.19 | 52.40 | 52.63 | 575,866 | -0.20(-0.38%) |
Apr 18, 2024 | 52.99 | 53.42 | 52.61 | 52.83 | 951,391 | -0.09(-0.17%) |
Apr 17, 2024 | 53.81 | 53.87 | 52.85 | 52.92 | 1,113,391 | -0.57(-1.07%) |
Apr 16, 2024 | 53.36 | 53.77 | 53.23 | 53.49 | 515,345 | -0.03(-0.06%) |
Apr 15, 2024 | 55.28 | 55.39 | 53.43 | 53.52 | 672,808 | -1.33(-2.42%) |
Apr 12, 2024 | 55.77 | 55.78 | 54.71 | 54.85 | 365,642 | -1.12(-2.00%) |
Apr 11, 2024 | 55.80 | 56.09 | 55.30 | 55.97 | 339,910 | +0.55(+0.99%) |
Apr 10, 2024 | 55.38 | 55.61 | 55.09 | 55.42 | 431,660 | -0.67(-1.19%) |
Apr 09, 2024 | 55.99 | 56.10 | 55.61 | 56.09 | 345,345 | +0.40(+0.72%) |
Apr 08, 2024 | 55.89 | 55.94 | 55.36 | 55.69 | 302,185 | -0.03(-0.05%) |
Apr 05, 2024 | 55.27 | 55.96 | 55.05 | 55.72 | 379,767 | +0.69(+1.25%) |
Apr 04, 2024 | 56.37 | 56.57 | 55.03 | 55.03 | 599,074 | -0.81(-1.45%) |
Apr 03, 2024 | 55.76 | 56.13 | 55.45 | 55.84 | 813,412 | +0.08(+0.14%) |
Apr 02, 2024 | 55.47 | 55.77 | 55.20 | 55.76 | 744,989 | -0.37(-0.66%) |
Apr 01, 2024 | 56.47 | 56.47 | 55.88 | 56.13 | 570,364 | -0.26(-0.46%) |
Mar 28, 2024 | 56.05 | 56.67 | 56.05 | 56.39 | 415,670 | +0.33(+0.59%) |
Mar 27, 2024 | 56.71 | 56.74 | 55.70 | 56.06 | 546,706 | -0.12(-0.21%) |
Mar 26, 2024 | 56.45 | 56.50 | 56.08 | 56.18 | 681,268 | +0.06(+0.11%) |
Mar 25, 2024 | 56.36 | 56.48 | 56.04 | 56.12 | 560,781 | -0.26(-0.46%) |
Mar 22, 2024 | 56.89 | 56.89 | 56.18 | 56.38 | 548,492 | -0.43(-0.76%) |
Mar 21, 2024 | 57.01 | 57.27 | 56.75 | 56.81 | 865,325 | +0.20(+0.36%) |
Mar 20, 2024 | 55.83 | 56.67 | 55.78 | 56.61 | 730,090 | +0.82(+1.47%) |
Mar 19, 2024 | 55.55 | 55.85 | 55.18 | 55.79 | 1,112,563 | -0.18(-0.32%) |
Mar 18, 2024 | 56.21 | 56.23 | 55.73 | 55.97 | 800,515 | -0.13(-0.23%) |
Mar 15, 2024 | 56.94 | 56.94 | 56.01 | 56.10 | 915,875 | -0.88(-1.54%) |
Mar 14, 2024 | 57.75 | 57.81 | 56.63 | 56.98 | 893,241 | -0.78(-1.35%) |
Mar 13, 2024 | 57.76 | 58.06 | 57.43 | 57.76 | 958,308 | -0.05(-0.09%) |
Mar 12, 2024 | 57.71 | 57.97 | 57.27 | 57.81 | 2,166,565 | +0.42(+0.73%) |
Mar 11, 2024 | 56.98 | 57.58 | 56.78 | 57.39 | 744,017 | +0.15(+0.26%) |
Mar 08, 2024 | 57.98 | 58.22 | 57.07 | 57.24 | 458,249 | -0.58(-1.00%) |
Mar 07, 2024 | 57.58 | 57.87 | 57.06 | 57.82 | 1,176,893 | +0.77(+1.35%) |
Mar 06, 2024 | 58.17 | 58.38 | 56.82 | 57.05 | 1,086,936 | +0.65(+1.15%) |
Mar 05, 2024 | 57.33 | 57.46 | 56.04 | 56.40 | 991,569 | -1.38(-2.39%) |
Mar 04, 2024 | 57.93 | 57.97 | 57.53 | 57.78 | 881,359 | -0.01(-0.02%) |
Mar 01, 2024 | 57.72 | 57.86 | 57.10 | 57.79 | 810,410 | +0.13(+0.23%) |
Feb 29, 2024 | 57.89 | 58.01 | 57.17 | 57.66 | 701,689 | +0.80(+1.41%) |
Feb 28, 2024 | 56.70 | 56.97 | 56.43 | 56.86 | 724,943 | -0.21(-0.37%) |
Feb 27, 2024 | 57.25 | 57.45 | 56.72 | 57.07 | 902,626 | +0.28(+0.49%) |
Feb 26, 2024 | 56.49 | 57.17 | 56.13 | 56.79 | 804,864 | +0.66(+1.18%) |
Feb 23, 2024 | 56.05 | 56.47 | 55.85 | 56.13 | 893,116 | +0.46(+0.83%) |
Feb 22, 2024 | 55.61 | 55.88 | 55.19 | 55.67 | 1,275,754 | +1.36(+2.50%) |
Feb 21, 2024 | 54.01 | 54.47 | 53.62 | 54.31 | 1,776,724 | -2.86(-5.00%) |
Feb 20, 2024 | 57.63 | 57.70 | 56.66 | 57.17 | 1,636,780 | -0.68(-1.18%) |
Feb 16, 2024 | 58.35 | 58.45 | 57.53 | 57.85 | 1,651,207 | -0.75(-1.28%) |
Feb 15, 2024 | 58.88 | 59.14 | 58.16 | 58.60 | 751,016 | -0.02(-0.03%) |
Feb 14, 2024 | 58.31 | 58.64 | 58.05 | 58.62 | 563,380 | +0.96(+1.66%) |
Feb 13, 2024 | 57.50 | 58.07 | 56.83 | 57.66 | 809,414 | -0.93(-1.59%) |
Feb 12, 2024 | 59.18 | 59.18 | 58.49 | 58.59 | 672,514 | -0.56(-0.95%) |
Feb 09, 2024 | 58.69 | 59.31 | 58.39 | 59.15 | 818,245 | +1.33(+2.30%) |
Feb 08, 2024 | 57.23 | 57.88 | 56.88 | 57.82 | 809,076 | +0.55(+0.96%) |
Feb 07, 2024 | 57.23 | 57.47 | 56.70 | 57.27 | 823,627 | +0.99(+1.76%) |
Feb 06, 2024 | 56.38 | 56.54 | 55.59 | 56.28 | 621,762 | +0.40(+0.72%) |
Feb 05, 2024 | 56.21 | 56.27 | 55.21 | 55.88 | 859,652 | -0.61(-1.08%) |
Feb 02, 2024 | 56.39 | 56.63 | 55.82 | 56.49 | 1,203,685 | -0.04(-0.07%) |