Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.78 | 53.78 | 52.93 | 53.10 | 753,552 | -0.83(-1.54%) |
Apr 29, 2024 | 54.06 | 54.40 | 53.57 | 53.93 | 566,192 | +0.10(+0.19%) |
Apr 26, 2024 | 54.89 | 54.89 | 53.66 | 53.83 | 613,408 | -1.07(-1.95%) |
Apr 25, 2024 | 55.08 | 55.11 | 54.47 | 54.90 | 539,256 | -0.37(-0.67%) |
Apr 24, 2024 | 53.53 | 55.33 | 53.10 | 55.27 | 903,358 | +1.52(+2.83%) |
Apr 23, 2024 | 53.41 | 54.01 | 53.12 | 53.75 | 537,901 | +0.18(+0.34%) |
Apr 22, 2024 | 53.21 | 53.91 | 52.82 | 53.57 | 382,224 | +0.14(+0.26%) |
Apr 19, 2024 | 51.90 | 53.47 | 51.81 | 53.43 | 519,983 | +1.42(+2.73%) |
Apr 18, 2024 | 52.30 | 52.54 | 51.88 | 52.01 | 463,820 | -0.03(-0.06%) |
Apr 17, 2024 | 51.95 | 52.38 | 51.68 | 52.04 | 484,585 | +0.31(+0.60%) |
Apr 16, 2024 | 52.54 | 52.54 | 51.46 | 51.73 | 550,628 | -1.10(-2.08%) |
Apr 15, 2024 | 53.46 | 53.86 | 52.74 | 52.83 | 388,614 | -0.37(-0.70%) |
Apr 12, 2024 | 54.00 | 54.29 | 53.00 | 53.20 | 551,925 | -0.55(-1.02%) |
Apr 11, 2024 | 53.87 | 53.88 | 53.13 | 53.75 | 391,124 | +0.34(+0.64%) |
Apr 10, 2024 | 53.00 | 53.63 | 52.62 | 53.41 | 415,893 | -0.31(-0.58%) |
Apr 09, 2024 | 53.58 | 53.91 | 53.29 | 53.72 | 428,893 | +0.32(+0.60%) |
Apr 08, 2024 | 52.80 | 53.55 | 52.80 | 53.40 | 351,429 | +0.69(+1.31%) |
Apr 05, 2024 | 52.65 | 52.87 | 52.04 | 52.71 | 447,896 | -0.22(-0.42%) |
Apr 04, 2024 | 53.58 | 53.88 | 52.83 | 52.93 | 355,229 | -0.26(-0.49%) |
Apr 03, 2024 | 53.09 | 53.33 | 52.71 | 53.19 | 403,504 | +0.10(+0.19%) |
Apr 02, 2024 | 53.49 | 53.84 | 52.71 | 53.09 | 374,952 | -0.26(-0.49%) |
Apr 01, 2024 | 53.95 | 53.95 | 52.78 | 53.35 | 392,821 | -0.37(-0.69%) |
Mar 28, 2024 | 53.12 | 53.75 | 53.12 | 53.72 | 583,145 | +0.74(+1.40%) |
Mar 27, 2024 | 51.80 | 53.10 | 51.80 | 52.98 | 782,901 | +1.29(+2.51%) |
Mar 26, 2024 | 51.93 | 52.05 | 51.68 | 51.69 | 526,159 | -0.18(-0.34%) |
Mar 25, 2024 | 51.69 | 52.00 | 51.55 | 51.86 | 292,505 | +0.46(+0.89%) |
Mar 22, 2024 | 52.34 | 52.34 | 51.28 | 51.41 | 481,780 | -0.63(-1.22%) |
Mar 21, 2024 | 51.70 | 52.20 | 51.39 | 52.04 | 488,379 | +0.45(+0.86%) |
Mar 20, 2024 | 51.21 | 51.82 | 51.21 | 51.60 | 376,301 | +0.04(+0.08%) |
Mar 19, 2024 | 50.97 | 51.58 | 50.87 | 51.56 | 427,942 | +0.70(+1.38%) |
Mar 18, 2024 | 50.79 | 51.19 | 50.65 | 50.85 | 483,403 | +0.01(+0.02%) |
Mar 15, 2024 | 50.24 | 50.92 | 50.24 | 50.84 | 1,302,273 | +0.40(+0.79%) |
Mar 14, 2024 | 51.10 | 51.18 | 49.96 | 50.45 | 614,993 | -0.75(-1.47%) |
Mar 13, 2024 | 51.18 | 52.03 | 51.15 | 51.20 | 623,818 | +0.12(+0.23%) |
Mar 12, 2024 | 51.27 | 51.57 | 50.70 | 51.08 | 343,979 | -0.32(-0.62%) |
Mar 11, 2024 | 51.45 | 51.82 | 51.01 | 51.40 | 595,378 | +1.06(+2.11%) |
Mar 08, 2024 | 50.76 | 50.76 | 49.74 | 50.34 | 343,434 | -0.21(-0.41%) |
Mar 07, 2024 | 50.51 | 50.74 | 50.30 | 50.55 | 447,806 | +0.28(+0.55%) |
Mar 06, 2024 | 49.97 | 50.48 | 49.43 | 50.27 | 491,189 | +0.66(+1.34%) |
Mar 05, 2024 | 49.68 | 50.43 | 49.53 | 49.60 | 488,728 | +0.00(+0.00%) |
Mar 04, 2024 | 48.47 | 49.62 | 48.22 | 49.60 | 638,045 | +1.31(+2.71%) |
Mar 01, 2024 | 48.24 | 48.52 | 47.86 | 48.30 | 522,318 | +0.02(+0.04%) |
Feb 29, 2024 | 48.48 | 48.64 | 47.97 | 48.28 | 535,359 | +0.04(+0.08%) |
Feb 28, 2024 | 48.53 | 48.58 | 47.95 | 48.24 | 517,930 | -0.30(-0.61%) |
Feb 27, 2024 | 48.38 | 48.55 | 47.73 | 48.54 | 497,452 | +0.48(+0.99%) |
Feb 26, 2024 | 48.29 | 48.29 | 47.60 | 48.06 | 452,405 | -0.45(-0.92%) |
Feb 23, 2024 | 48.53 | 48.66 | 48.24 | 48.51 | 449,327 | -0.24(-0.49%) |
Feb 22, 2024 | 48.61 | 49.16 | 48.10 | 48.74 | 2,818,898 | -0.40(-0.81%) |
Feb 21, 2024 | 48.24 | 49.59 | 48.11 | 49.14 | 1,638,752 | +1.10(+2.29%) |
Feb 20, 2024 | 47.54 | 48.46 | 47.46 | 48.04 | 1,092,624 | +0.50(+1.04%) |
Feb 16, 2024 | 47.12 | 47.77 | 46.72 | 47.54 | 970,141 | +0.15(+0.31%) |
Feb 15, 2024 | 46.47 | 47.51 | 46.47 | 47.40 | 487,321 | +1.08(+2.33%) |
Feb 14, 2024 | 46.75 | 46.99 | 45.92 | 46.32 | 554,566 | -0.27(-0.57%) |
Feb 13, 2024 | 47.51 | 47.83 | 46.13 | 46.58 | 758,948 | -1.49(-3.09%) |
Feb 12, 2024 | 47.36 | 48.45 | 47.28 | 48.07 | 633,658 | +0.84(+1.78%) |
Feb 09, 2024 | 47.94 | 48.43 | 47.21 | 47.23 | 789,027 | -1.09(-2.26%) |
Feb 08, 2024 | 45.68 | 48.41 | 44.89 | 48.32 | 1,224,220 | +2.94(+6.48%) |
Feb 07, 2024 | 45.90 | 46.12 | 45.25 | 45.38 | 718,215 | -0.31(-0.67%) |
Feb 06, 2024 | 45.22 | 45.97 | 45.10 | 45.68 | 552,432 | +0.44(+0.96%) |
Feb 05, 2024 | 46.09 | 46.09 | 45.20 | 45.25 | 482,696 | -1.11(-2.39%) |
Feb 02, 2024 | 46.65 | 46.89 | 46.01 | 46.36 | 539,852 | -0.69(-1.47%) |