Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.71 | 53.51 | 51.98 | 52.09 | 1,237,054 | -1.26(-2.35%) |
Apr 29, 2024 | 53.52 | 53.93 | 52.52 | 53.35 | 1,383,062 | +0.06(+0.11%) |
Apr 26, 2024 | 52.64 | 54.67 | 51.86 | 53.29 | 2,029,324 | +0.66(+1.25%) |
Apr 25, 2024 | 52.72 | 52.73 | 51.66 | 52.63 | 1,000,343 | -0.25(-0.47%) |
Apr 24, 2024 | 53.34 | 53.52 | 52.36 | 52.88 | 805,601 | -0.49(-0.91%) |
Apr 23, 2024 | 53.30 | 53.72 | 53.12 | 53.37 | 653,172 | -0.28(-0.52%) |
Apr 22, 2024 | 53.50 | 54.22 | 52.87 | 53.65 | 734,272 | +0.25(+0.47%) |
Apr 19, 2024 | 52.94 | 53.56 | 52.85 | 53.40 | 691,312 | +0.42(+0.79%) |
Apr 18, 2024 | 53.44 | 53.69 | 52.48 | 52.98 | 702,455 | -0.01(-0.02%) |
Apr 17, 2024 | 53.65 | 53.93 | 52.80 | 52.99 | 781,264 | -0.34(-0.64%) |
Apr 16, 2024 | 53.45 | 53.70 | 52.87 | 53.33 | 769,554 | -0.48(-0.89%) |
Apr 15, 2024 | 54.71 | 55.01 | 53.23 | 53.81 | 1,003,528 | -0.43(-0.79%) |
Apr 12, 2024 | 55.53 | 56.06 | 54.18 | 54.24 | 841,302 | -1.71(-3.06%) |
Apr 11, 2024 | 56.63 | 57.03 | 55.57 | 55.95 | 1,012,099 | -0.28(-0.50%) |
Apr 10, 2024 | 57.28 | 57.56 | 55.97 | 56.23 | 883,529 | -2.28(-3.90%) |
Apr 09, 2024 | 59.10 | 59.10 | 58.14 | 58.51 | 500,210 | +0.34(+0.58%) |
Apr 08, 2024 | 58.79 | 59.07 | 58.17 | 58.17 | 508,746 | -0.28(-0.48%) |
Apr 05, 2024 | 58.38 | 58.86 | 57.80 | 58.45 | 619,017 | -0.17(-0.29%) |
Apr 04, 2024 | 60.38 | 60.38 | 58.60 | 58.62 | 916,560 | -0.60(-1.01%) |
Apr 03, 2024 | 59.30 | 59.76 | 58.96 | 59.22 | 880,813 | +0.10(+0.17%) |
Apr 02, 2024 | 58.95 | 59.54 | 58.55 | 59.12 | 882,527 | -0.34(-0.57%) |
Apr 01, 2024 | 58.80 | 59.55 | 58.61 | 59.46 | 978,993 | +0.87(+1.48%) |
Mar 28, 2024 | 58.04 | 58.95 | 58.87 | 58.59 | 933,971 | +0.55(+0.94%) |
Mar 27, 2024 | 57.27 | 58.08 | 57.27 | 58.04 | 612,855 | +1.10(+1.92%) |
Mar 26, 2024 | 56.87 | 57.77 | 56.45 | 56.95 | 1,591,530 | +0.43(+0.76%) |
Mar 25, 2024 | 56.54 | 56.83 | 56.30 | 56.52 | 1,041,809 | +0.16(+0.28%) |
Mar 22, 2024 | 56.73 | 56.90 | 55.86 | 56.36 | 1,127,432 | -0.59(-1.03%) |
Mar 21, 2024 | 57.34 | 57.41 | 56.68 | 56.95 | 1,224,692 | +0.08(+0.14%) |
Mar 20, 2024 | 55.80 | 57.27 | 55.30 | 56.87 | 1,733,187 | +1.11(+1.98%) |
Mar 19, 2024 | 56.68 | 56.68 | 55.30 | 55.76 | 1,437,994 | -0.92(-1.62%) |
Mar 18, 2024 | 57.95 | 58.12 | 56.66 | 56.68 | 1,259,604 | -1.37(-2.35%) |
Mar 15, 2024 | 57.16 | 58.49 | 57.16 | 58.04 | 2,148,304 | +0.62(+1.08%) |
Mar 14, 2024 | 57.47 | 57.97 | 56.95 | 57.42 | 795,101 | -0.27(-0.47%) |
Mar 13, 2024 | 56.46 | 57.73 | 56.45 | 57.69 | 1,161,619 | +1.48(+2.64%) |
Mar 12, 2024 | 56.42 | 56.65 | 55.97 | 56.21 | 918,835 | -0.26(-0.46%) |
Mar 11, 2024 | 56.57 | 57.02 | 55.74 | 56.47 | 755,072 | -0.14(-0.25%) |
Mar 08, 2024 | 57.39 | 57.78 | 56.44 | 56.61 | 853,756 | -0.49(-0.86%) |
Mar 07, 2024 | 55.65 | 57.16 | 55.65 | 57.10 | 1,199,788 | +1.81(+3.28%) |
Mar 06, 2024 | 56.06 | 56.09 | 54.81 | 55.28 | 628,433 | +0.26(+0.47%) |
Mar 05, 2024 | 54.99 | 55.90 | 54.91 | 55.02 | 909,699 | -0.35(-0.63%) |
Mar 04, 2024 | 54.37 | 55.74 | 54.18 | 55.37 | 1,101,890 | +1.09(+2.01%) |
Mar 01, 2024 | 53.47 | 54.39 | 53.22 | 54.28 | 1,066,677 | +0.86(+1.62%) |
Feb 29, 2024 | 52.18 | 53.54 | 52.05 | 53.41 | 1,266,993 | +1.12(+2.15%) |
Feb 28, 2024 | 51.43 | 52.84 | 51.24 | 52.29 | 826,493 | +0.44(+0.84%) |
Feb 27, 2024 | 52.24 | 52.47 | 51.59 | 51.86 | 846,593 | -0.02(-0.04%) |
Feb 26, 2024 | 51.60 | 52.47 | 51.31 | 51.88 | 636,858 | -0.34(-0.65%) |
Feb 23, 2024 | 52.03 | 52.63 | 51.59 | 52.21 | 751,367 | +0.28(+0.54%) |
Feb 22, 2024 | 51.29 | 52.53 | 51.29 | 51.94 | 789,346 | +0.45(+0.87%) |
Feb 21, 2024 | 50.81 | 51.86 | 50.50 | 51.49 | 708,570 | +0.70(+1.39%) |
Feb 20, 2024 | 50.55 | 52.18 | 49.70 | 50.78 | 1,213,541 | -1.39(-2.66%) |
Feb 16, 2024 | 52.23 | 53.20 | 51.84 | 52.17 | 901,364 | -0.22(-0.42%) |
Feb 15, 2024 | 51.07 | 52.71 | 50.68 | 52.39 | 1,138,851 | +1.85(+3.65%) |
Feb 14, 2024 | 50.69 | 51.11 | 50.11 | 50.55 | 678,001 | +0.30(+0.59%) |
Feb 13, 2024 | 50.75 | 50.78 | 49.48 | 50.25 | 1,101,462 | -1.83(-3.51%) |
Feb 12, 2024 | 50.95 | 52.35 | 50.95 | 52.07 | 818,674 | +1.16(+2.28%) |
Feb 09, 2024 | 50.83 | 50.94 | 50.27 | 50.91 | 572,522 | +0.16(+0.31%) |
Feb 08, 2024 | 50.38 | 51.09 | 49.79 | 50.75 | 824,447 | +0.34(+0.67%) |
Feb 07, 2024 | 50.43 | 50.54 | 49.81 | 50.42 | 681,033 | +0.15(+0.30%) |
Feb 06, 2024 | 49.47 | 50.66 | 49.31 | 50.27 | 1,008,279 | +0.79(+1.61%) |
Feb 05, 2024 | 49.85 | 50.02 | 49.24 | 49.47 | 1,046,555 | -1.51(-2.96%) |
Feb 02, 2024 | 51.30 | 51.62 | 50.12 | 50.98 | 1,665,961 | -1.25(-2.39%) |