Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 53.60 | 53.76 | 53.47 | 53.59 | 22,816 | +0.22(+0.41%) |
Apr 17, 2024 | 53.86 | 53.86 | 53.37 | 53.37 | 36,459 | -0.31(-0.58%) |
Apr 16, 2024 | 53.77 | 53.90 | 53.40 | 53.68 | 22,774 | -0.19(-0.36%) |
Apr 15, 2024 | 54.46 | 54.62 | 53.71 | 53.87 | 27,350 | -0.38(-0.69%) |
Apr 12, 2024 | 54.55 | 54.75 | 54.10 | 54.25 | 21,543 | -0.51(-0.93%) |
Apr 11, 2024 | 54.98 | 54.98 | 54.57 | 54.76 | 30,934 | -0.12(-0.22%) |
Apr 10, 2024 | 55.13 | 55.25 | 54.70 | 54.88 | 25,937 | -0.99(-1.77%) |
Apr 09, 2024 | 56.07 | 56.10 | 55.65 | 55.87 | 28,461 | +0.00(+0.00%) |
Apr 08, 2024 | 55.64 | 56.05 | 55.64 | 55.87 | 55,574 | +0.35(+0.63%) |
Apr 05, 2024 | 55.25 | 55.62 | 55.13 | 55.52 | 23,378 | +0.17(+0.31%) |
Apr 04, 2024 | 56.00 | 56.03 | 55.22 | 55.35 | 46,661 | -0.37(-0.66%) |
Apr 03, 2024 | 55.59 | 55.85 | 55.59 | 55.72 | 29,383 | -0.01(-0.02%) |
Apr 02, 2024 | 55.78 | 55.98 | 55.53 | 55.73 | 32,678 | -0.36(-0.64%) |
Apr 01, 2024 | 56.48 | 56.48 | 56.00 | 56.09 | 80,325 | -0.31(-0.55%) |
Mar 28, 2024 | 56.22 | 56.59 | 56.22 | 56.40 | 24,748 | +0.21(+0.37%) |
Mar 27, 2024 | 55.43 | 56.19 | 55.43 | 56.19 | 65,263 | +0.91(+1.65%) |
Mar 26, 2024 | 55.43 | 55.45 | 55.21 | 55.28 | 25,574 | +0.02(+0.04%) |
Mar 25, 2024 | 55.34 | 55.48 | 55.26 | 55.26 | 158,313 | +0.00(+0.00%) |
Mar 22, 2024 | 55.80 | 55.80 | 55.26 | 55.26 | 33,538 | -0.33(-0.59%) |
Mar 21, 2024 | 55.24 | 55.69 | 55.24 | 55.59 | 35,593 | +0.35(+0.63%) |
Mar 20, 2024 | 54.80 | 55.28 | 54.68 | 55.24 | 44,920 | +0.44(+0.80%) |
Mar 19, 2024 | 54.35 | 54.83 | 54.35 | 54.80 | 25,316 | +0.42(+0.77%) |
Mar 18, 2024 | 54.69 | 54.75 | 54.38 | 54.38 | 66,361 | -0.38(-0.70%) |
Mar 15, 2024 | 54.44 | 54.85 | 54.44 | 54.76 | 43,964 | +0.11(+0.20%) |
Mar 14, 2024 | 55.09 | 55.09 | 54.30 | 54.65 | 27,864 | -0.49(-0.88%) |
Mar 13, 2024 | 55.13 | 55.32 | 55.04 | 55.14 | 47,146 | +0.09(+0.16%) |
Mar 12, 2024 | 55.10 | 55.18 | 54.79 | 55.05 | 64,704 | -0.07(-0.13%) |
Mar 11, 2024 | 54.89 | 55.15 | 54.82 | 55.12 | 46,653 | +0.17(+0.31%) |
Mar 08, 2024 | 55.16 | 55.30 | 54.95 | 54.95 | 34,131 | -0.10(-0.18%) |
Mar 07, 2024 | 54.93 | 55.13 | 54.93 | 55.05 | 33,546 | +0.32(+0.58%) |
Mar 06, 2024 | 54.66 | 54.85 | 54.57 | 54.73 | 61,396 | +0.32(+0.58%) |
Mar 05, 2024 | 54.61 | 54.90 | 54.28 | 54.41 | 32,443 | -0.27(-0.49%) |
Mar 04, 2024 | 54.21 | 54.80 | 54.21 | 54.68 | 26,908 | +0.52(+0.95%) |
Mar 01, 2024 | 54.11 | 54.25 | 53.80 | 54.16 | 15,961 | +0.04(+0.07%) |
Feb 29, 2024 | 54.30 | 54.46 | 53.92 | 54.12 | 146,970 | +0.01(+0.02%) |
Feb 28, 2024 | 53.78 | 54.25 | 53.78 | 54.11 | 60,572 | +0.20(+0.37%) |
Feb 27, 2024 | 53.93 | 53.93 | 53.74 | 53.92 | 25,709 | +0.10(+0.18%) |
Feb 26, 2024 | 54.03 | 54.18 | 53.74 | 53.82 | 30,281 | -0.37(-0.68%) |
Feb 23, 2024 | 54.05 | 54.26 | 53.99 | 54.18 | 46,157 | +0.15(+0.28%) |
Feb 22, 2024 | 53.96 | 54.07 | 53.63 | 54.03 | 53,397 | +0.18(+0.34%) |
Feb 21, 2024 | 53.51 | 53.85 | 53.51 | 53.85 | 347,556 | +0.29(+0.54%) |
Feb 20, 2024 | 53.39 | 53.89 | 53.37 | 53.56 | 44,039 | -0.07(-0.13%) |
Feb 16, 2024 | 53.61 | 54.00 | 53.56 | 53.63 | 115,005 | -0.14(-0.26%) |
Feb 15, 2024 | 53.13 | 53.82 | 53.13 | 53.77 | 32,921 | +0.85(+1.60%) |
Feb 14, 2024 | 52.66 | 53.00 | 52.42 | 52.92 | 55,485 | +0.54(+1.02%) |
Feb 13, 2024 | 52.61 | 52.70 | 52.09 | 52.38 | 26,620 | -1.06(-1.99%) |
Feb 12, 2024 | 53.03 | 53.49 | 53.03 | 53.45 | 29,322 | +0.43(+0.81%) |
Feb 09, 2024 | 52.82 | 53.06 | 52.63 | 53.02 | 154,477 | +0.19(+0.36%) |
Feb 08, 2024 | 52.34 | 52.83 | 52.34 | 52.83 | 38,800 | +0.50(+0.95%) |
Feb 07, 2024 | 52.42 | 52.54 | 52.20 | 52.34 | 37,728 | +0.02(+0.04%) |
Feb 06, 2024 | 52.11 | 52.42 | 52.05 | 52.32 | 33,771 | +0.25(+0.48%) |
Feb 05, 2024 | 52.34 | 52.38 | 51.82 | 52.07 | 52,384 | -0.62(-1.17%) |
Feb 02, 2024 | 52.68 | 52.90 | 52.36 | 52.68 | 28,897 | -0.37(-0.69%) |