Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 52.22 | 54.06 | 52.22 | 53.97 | 10,985 | +0.81(+1.52%) |
Apr 24, 2024 | 54.04 | 54.04 | 52.90 | 53.16 | 8,474 | -0.23(-0.43%) |
Apr 23, 2024 | 52.34 | 53.47 | 52.30 | 53.39 | 23,882 | +1.45(+2.79%) |
Apr 22, 2024 | 51.55 | 52.29 | 51.10 | 51.94 | 19,440 | +0.82(+1.60%) |
Apr 19, 2024 | 52.30 | 52.68 | 50.93 | 51.12 | 29,959 | -1.67(-3.16%) |
Apr 18, 2024 | 53.24 | 53.77 | 52.65 | 52.79 | 13,328 | -0.51(-0.96%) |
Apr 17, 2024 | 54.64 | 54.83 | 53.30 | 53.30 | 27,935 | -1.28(-2.35%) |
Apr 16, 2024 | 54.19 | 54.72 | 53.84 | 54.58 | 19,418 | +0.48(+0.89%) |
Apr 15, 2024 | 56.08 | 56.14 | 54.06 | 54.10 | 31,217 | -1.47(-2.65%) |
Apr 12, 2024 | 56.39 | 56.39 | 55.43 | 55.57 | 31,783 | -1.80(-3.14%) |
Apr 11, 2024 | 56.49 | 57.38 | 56.24 | 57.37 | 54,152 | +1.20(+2.14%) |
Apr 10, 2024 | 56.15 | 56.62 | 55.85 | 56.17 | 44,377 | -0.71(-1.25%) |
Apr 09, 2024 | 57.62 | 57.62 | 56.57 | 56.88 | 12,629 | -0.42(-0.73%) |
Apr 08, 2024 | 57.63 | 57.63 | 56.97 | 57.30 | 10,389 | +0.13(+0.23%) |
Apr 05, 2024 | 56.36 | 57.46 | 56.36 | 57.17 | 52,271 | +1.03(+1.83%) |
Apr 04, 2024 | 58.06 | 58.36 | 56.14 | 56.14 | 35,041 | -1.01(-1.77%) |
Apr 03, 2024 | 56.18 | 57.55 | 56.18 | 57.15 | 16,869 | +0.49(+0.86%) |
Apr 02, 2024 | 56.18 | 56.66 | 55.95 | 56.66 | 14,698 | -0.77(-1.34%) |
Apr 01, 2024 | 57.69 | 57.89 | 57.24 | 57.43 | 8,950 | +0.05(+0.09%) |
Mar 28, 2024 | 57.96 | 58.55 | 57.29 | 57.38 | 16,817 | -0.93(-1.59%) |
Mar 27, 2024 | 59.11 | 59.11 | 57.62 | 58.31 | 15,505 | -0.15(-0.26%) |
Mar 26, 2024 | 58.73 | 59.11 | 58.38 | 58.46 | 15,595 | -0.13(-0.22%) |
Mar 25, 2024 | 57.41 | 58.89 | 57.41 | 58.59 | 8,688 | +1.16(+2.02%) |
Mar 22, 2024 | 57.21 | 57.66 | 56.92 | 57.43 | 25,898 | -0.59(-1.02%) |
Mar 21, 2024 | 57.55 | 58.57 | 57.55 | 58.02 | 19,451 | +0.91(+1.59%) |
Mar 20, 2024 | 55.42 | 57.18 | 54.95 | 57.11 | 42,500 | +2.04(+3.70%) |
Mar 19, 2024 | 54.26 | 55.18 | 53.51 | 55.07 | 34,372 | -0.20(-0.36%) |
Mar 18, 2024 | 56.12 | 56.12 | 54.80 | 55.27 | 23,582 | -0.21(-0.38%) |
Mar 15, 2024 | 54.86 | 55.73 | 54.76 | 55.48 | 47,302 | -0.03(-0.05%) |
Mar 14, 2024 | 56.56 | 56.56 | 54.86 | 55.51 | 24,744 | -1.32(-2.32%) |
Mar 13, 2024 | 56.63 | 57.16 | 56.63 | 56.83 | 15,154 | -0.10(-0.18%) |
Mar 12, 2024 | 56.59 | 56.93 | 55.64 | 56.93 | 22,309 | +1.00(+1.79%) |
Mar 11, 2024 | 56.69 | 56.86 | 55.91 | 55.93 | 17,446 | -0.94(-1.65%) |
Mar 08, 2024 | 57.35 | 58.64 | 56.36 | 56.87 | 17,304 | -0.17(-0.30%) |
Mar 07, 2024 | 56.51 | 57.25 | 56.26 | 57.04 | 17,335 | +1.08(+1.93%) |
Mar 06, 2024 | 55.61 | 56.45 | 55.25 | 55.96 | 42,859 | +1.47(+2.70%) |
Mar 05, 2024 | 55.95 | 55.97 | 54.20 | 54.49 | 20,769 | -2.59(-4.54%) |
Mar 04, 2024 | 57.10 | 57.49 | 56.90 | 57.08 | 22,092 | +0.20(+0.35%) |
Mar 01, 2024 | 55.84 | 56.90 | 55.71 | 56.88 | 23,384 | +1.40(+2.52%) |
Feb 29, 2024 | 55.57 | 55.83 | 54.68 | 55.48 | 18,451 | +0.81(+1.48%) |
Feb 28, 2024 | 54.92 | 55.32 | 54.55 | 54.67 | 15,460 | -0.55(-1.00%) |
Feb 27, 2024 | 55.24 | 55.75 | 54.92 | 55.22 | 30,263 | +0.42(+0.77%) |
Feb 26, 2024 | 53.63 | 55.10 | 53.63 | 54.80 | 38,141 | +1.46(+2.74%) |
Feb 23, 2024 | 53.56 | 53.63 | 52.78 | 53.34 | 12,606 | -0.38(-0.71%) |
Feb 22, 2024 | 53.08 | 53.83 | 52.94 | 53.72 | 58,056 | +2.36(+4.60%) |
Feb 21, 2024 | 51.73 | 51.73 | 50.91 | 51.36 | 38,018 | -1.51(-2.86%) |
Feb 20, 2024 | 54.08 | 54.08 | 52.29 | 52.87 | 37,580 | -1.31(-2.42%) |
Feb 16, 2024 | 55.12 | 55.12 | 54.18 | 54.18 | 20,465 | -0.93(-1.69%) |
Feb 15, 2024 | 55.50 | 55.50 | 54.69 | 55.11 | 17,492 | +0.00(+0.00%) |
Feb 14, 2024 | 54.77 | 55.22 | 54.38 | 55.11 | 38,030 | +1.69(+3.16%) |
Feb 13, 2024 | 52.88 | 54.01 | 52.64 | 53.42 | 39,015 | -1.88(-3.40%) |
Feb 12, 2024 | 55.55 | 55.96 | 55.20 | 55.30 | 27,540 | +0.05(+0.09%) |
Feb 09, 2024 | 54.41 | 55.29 | 54.41 | 55.25 | 25,176 | +1.91(+3.58%) |
Feb 08, 2024 | 52.23 | 53.44 | 52.14 | 53.34 | 36,164 | +1.42(+2.74%) |
Feb 07, 2024 | 51.47 | 52.03 | 51.04 | 51.92 | 55,601 | +0.43(+0.84%) |
Feb 06, 2024 | 51.75 | 51.75 | 50.65 | 51.49 | 21,806 | +0.00(+0.01%) |
Feb 05, 2024 | 51.51 | 51.66 | 50.62 | 51.49 | 30,403 | -0.10(-0.20%) |
Feb 02, 2024 | 51.03 | 51.72 | 51.03 | 51.59 | 26,456 | +0.84(+1.66%) |