Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 55.29 | 55.29 | 55.01 | 55.01 | 897 | -0.75(-1.35%) |
Apr 29, 2024 | 55.64 | 55.83 | 55.64 | 55.77 | 21,515 | +0.30(+0.54%) |
Apr 26, 2024 | 55.54 | 55.54 | 55.38 | 55.47 | 6,109 | +0.41(+0.75%) |
Apr 25, 2024 | 54.88 | 55.08 | 54.86 | 55.05 | 2,050 | -0.23(-0.42%) |
Apr 24, 2024 | 55.10 | 55.28 | 55.10 | 55.28 | 3,146 | -0.17(-0.30%) |
Apr 23, 2024 | 55.40 | 55.52 | 55.40 | 55.45 | 1,939 | +0.56(+1.03%) |
Apr 22, 2024 | 54.71 | 54.95 | 54.71 | 54.89 | 668 | +0.58(+1.07%) |
Apr 19, 2024 | 54.38 | 54.57 | 54.12 | 54.31 | 4,083 | -0.03(-0.05%) |
Apr 18, 2024 | 54.61 | 54.71 | 54.34 | 54.34 | 3,736 | -0.11(-0.20%) |
Apr 17, 2024 | 54.54 | 54.65 | 54.33 | 54.45 | 1,169 | +0.10(+0.19%) |
Apr 16, 2024 | 54.31 | 54.46 | 54.31 | 54.34 | 1,120 | -0.58(-1.06%) |
Apr 15, 2024 | 55.45 | 55.45 | 54.75 | 54.92 | 2,608 | -0.18(-0.33%) |
Apr 12, 2024 | 55.42 | 55.42 | 55.08 | 55.11 | 2,901 | -0.95(-1.70%) |
Apr 11, 2024 | 55.78 | 56.14 | 55.78 | 56.06 | 1,072 | +0.10(+0.18%) |
Apr 10, 2024 | 55.89 | 55.96 | 55.79 | 55.96 | 2,023 | -0.75(-1.33%) |
Apr 09, 2024 | 56.90 | 56.90 | 56.54 | 56.71 | 1,307 | -0.05(-0.08%) |
Apr 08, 2024 | 56.71 | 56.87 | 56.70 | 56.76 | 2,517 | +0.33(+0.58%) |
Apr 05, 2024 | 56.24 | 56.51 | 56.19 | 56.44 | 2,781 | +0.23(+0.41%) |
Apr 04, 2024 | 57.05 | 57.05 | 56.21 | 56.21 | 746 | -0.42(-0.74%) |
Apr 03, 2024 | 56.56 | 56.63 | 56.56 | 56.63 | 584 | +0.41(+0.73%) |
Apr 02, 2024 | 56.22 | 56.22 | 56.15 | 56.21 | 740 | -0.43(-0.76%) |
Apr 01, 2024 | 56.78 | 56.78 | 56.61 | 56.65 | 1,653 | -0.28(-0.50%) |
Mar 28, 2024 | 56.91 | 56.97 | 56.91 | 56.93 | 1,417 | -0.10(-0.17%) |
Mar 27, 2024 | 56.85 | 57.07 | 56.85 | 57.02 | 3,154 | +0.43(+0.76%) |
Mar 26, 2024 | 56.78 | 56.78 | 56.59 | 56.60 | 4,359 | +0.14(+0.24%) |
Mar 25, 2024 | 56.56 | 56.60 | 56.46 | 56.46 | 4,957 | -0.12(-0.21%) |
Mar 22, 2024 | 56.64 | 56.68 | 56.54 | 56.57 | 9,951 | -0.19(-0.33%) |
Mar 21, 2024 | 56.87 | 56.87 | 56.72 | 56.76 | 2,076 | -0.03(-0.05%) |
Mar 20, 2024 | 56.64 | 56.79 | 56.64 | 56.79 | 1,717 | +0.63(+1.12%) |
Mar 19, 2024 | 56.22 | 56.25 | 56.13 | 56.17 | 2,883 | +0.13(+0.24%) |
Mar 18, 2024 | 56.05 | 56.12 | 56.03 | 56.03 | 1,173 | -0.00(-0.00%) |
Mar 15, 2024 | 56.14 | 56.15 | 56.02 | 56.03 | 9,499 | +0.08(+0.14%) |
Mar 14, 2024 | 56.53 | 56.53 | 55.81 | 55.96 | 49,727 | -0.47(-0.83%) |
Mar 13, 2024 | 56.48 | 56.55 | 56.41 | 56.43 | 11,883 | -0.01(-0.01%) |
Mar 12, 2024 | 55.96 | 56.44 | 55.96 | 56.43 | 2,796 | +0.44(+0.79%) |
Mar 11, 2024 | 55.97 | 56.07 | 55.79 | 55.99 | 6,094 | -0.30(-0.53%) |
Mar 08, 2024 | 56.27 | 56.29 | 56.27 | 56.29 | 588 | -0.19(-0.34%) |
Mar 07, 2024 | 56.35 | 56.53 | 56.35 | 56.48 | 2,968 | +0.66(+1.18%) |
Mar 06, 2024 | 55.78 | 55.85 | 55.78 | 55.82 | 873 | +0.68(+1.23%) |
Mar 05, 2024 | 55.39 | 55.39 | 55.05 | 55.14 | 3,137 | -0.09(-0.16%) |
Mar 04, 2024 | 55.30 | 55.30 | 55.23 | 55.23 | 8,292 | -0.15(-0.27%) |
Mar 01, 2024 | 55.35 | 55.51 | 55.33 | 55.39 | 10,805 | +0.53(+0.97%) |
Feb 29, 2024 | 54.92 | 54.92 | 54.66 | 54.86 | 6,311 | +0.19(+0.34%) |
Feb 28, 2024 | 54.66 | 54.81 | 54.64 | 54.67 | 4,085 | -0.28(-0.50%) |
Feb 27, 2024 | 54.87 | 54.99 | 54.79 | 54.95 | 1,456 | +0.15(+0.28%) |
Feb 26, 2024 | 54.85 | 54.86 | 54.75 | 54.79 | 4,451 | -0.14(-0.25%) |
Feb 23, 2024 | 54.91 | 54.94 | 54.91 | 54.93 | 585 | +0.10(+0.19%) |
Feb 22, 2024 | 54.64 | 54.84 | 54.64 | 54.82 | 2,204 | +0.56(+1.03%) |
Feb 21, 2024 | 54.16 | 54.27 | 54.07 | 54.27 | 1,646 | +0.02(+0.05%) |
Feb 20, 2024 | 54.33 | 54.36 | 54.12 | 54.24 | 14,625 | +0.15(+0.28%) |
Feb 16, 2024 | 54.15 | 54.19 | 54.09 | 54.09 | 1,565 | +0.07(+0.12%) |
Feb 15, 2024 | 53.71 | 54.02 | 53.71 | 54.02 | 2,009 | +0.68(+1.27%) |
Feb 14, 2024 | 53.08 | 53.38 | 53.08 | 53.35 | 1,418 | +0.66(+1.26%) |
Feb 13, 2024 | 52.96 | 52.96 | 52.49 | 52.69 | 1,055 | -0.93(-1.73%) |
Feb 12, 2024 | 53.62 | 53.62 | 53.61 | 53.62 | 393 | +0.21(+0.40%) |
Feb 09, 2024 | 53.14 | 53.40 | 53.14 | 53.40 | 2,409 | +0.18(+0.34%) |
Feb 08, 2024 | 53.21 | 53.30 | 53.11 | 53.22 | 4,093 | -0.08(-0.14%) |
Feb 07, 2024 | 53.39 | 53.40 | 53.26 | 53.30 | 7,328 | -0.00(-0.01%) |
Feb 06, 2024 | 53.11 | 53.30 | 53.11 | 53.30 | 752 | +0.22(+0.41%) |
Feb 05, 2024 | 52.94 | 53.10 | 52.94 | 53.08 | 1,616 | -0.39(-0.72%) |
Feb 02, 2024 | 53.34 | 53.47 | 53.34 | 53.47 | 486 | -0.35(-0.65%) |