Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.84 | 54.84 | 54.27 | 54.27 | 1,578 | -0.95(-1.72%) |
Apr 29, 2024 | 55.32 | 55.32 | 55.18 | 55.22 | 2,224 | +0.16(+0.29%) |
Apr 26, 2024 | 54.74 | 55.12 | 54.74 | 55.06 | 2,558 | +0.66(+1.22%) |
Apr 25, 2024 | 54.03 | 54.47 | 53.92 | 54.39 | 14,638 | -0.39(-0.71%) |
Apr 24, 2024 | 55.12 | 55.12 | 54.70 | 54.78 | 2,599 | -0.05(-0.09%) |
Apr 23, 2024 | 54.57 | 54.99 | 54.55 | 54.83 | 2,214 | +1.04(+1.93%) |
Apr 22, 2024 | 53.99 | 54.14 | 53.37 | 53.80 | 8,964 | +0.45(+0.84%) |
Apr 19, 2024 | 53.58 | 53.59 | 53.25 | 53.35 | 3,861 | -0.05(-0.10%) |
Apr 18, 2024 | 53.62 | 54.13 | 53.40 | 53.40 | 681 | -0.13(-0.24%) |
Apr 17, 2024 | 54.16 | 54.18 | 53.49 | 53.53 | 3,110 | -0.38(-0.70%) |
Apr 16, 2024 | 53.64 | 54.00 | 53.64 | 53.90 | 6,463 | -0.02(-0.04%) |
Apr 15, 2024 | 55.28 | 55.28 | 53.82 | 53.92 | 5,756 | -0.96(-1.74%) |
Apr 12, 2024 | 55.48 | 55.48 | 54.78 | 54.88 | 4,001 | -1.08(-1.93%) |
Apr 11, 2024 | 55.73 | 56.05 | 55.39 | 55.96 | 977 | +0.44(+0.80%) |
Apr 10, 2024 | 55.34 | 55.52 | 55.29 | 55.51 | 4,746 | -0.82(-1.45%) |
Apr 09, 2024 | 56.53 | 56.53 | 56.11 | 56.33 | 19,040 | +0.03(+0.06%) |
Apr 08, 2024 | 56.36 | 56.38 | 56.27 | 56.30 | 3,943 | +0.17(+0.31%) |
Apr 05, 2024 | 55.75 | 56.22 | 55.75 | 56.12 | 2,751 | +0.39(+0.70%) |
Apr 04, 2024 | 56.63 | 56.78 | 55.66 | 55.73 | 2,893 | -0.38(-0.67%) |
Apr 03, 2024 | 56.07 | 56.31 | 56.05 | 56.11 | 11,868 | +0.01(+0.02%) |
Apr 02, 2024 | 56.07 | 56.10 | 55.91 | 56.10 | 20,477 | -0.68(-1.19%) |
Apr 01, 2024 | 57.43 | 57.43 | 56.67 | 56.77 | 1,512 | -0.55(-0.95%) |
Mar 28, 2024 | 57.49 | 57.49 | 57.28 | 57.32 | 6,136 | +0.30(+0.52%) |
Mar 27, 2024 | 56.92 | 57.02 | 56.71 | 57.02 | 35,461 | +0.47(+0.83%) |
Mar 26, 2024 | 56.80 | 56.81 | 56.55 | 56.55 | 12,908 | -0.09(-0.16%) |
Mar 25, 2024 | 56.97 | 56.97 | 56.64 | 56.64 | 4,917 | -0.13(-0.24%) |
Mar 22, 2024 | 57.25 | 57.27 | 56.66 | 56.78 | 2,538 | -0.28(-0.49%) |
Mar 21, 2024 | 57.07 | 57.43 | 57.05 | 57.06 | 7,223 | +0.36(+0.63%) |
Mar 20, 2024 | 55.93 | 56.81 | 55.93 | 56.70 | 12,071 | +0.78(+1.39%) |
Mar 19, 2024 | 55.52 | 55.95 | 55.47 | 55.92 | 172,726 | +0.23(+0.42%) |
Mar 18, 2024 | 56.00 | 56.00 | 55.69 | 55.69 | 1,452 | -0.08(-0.15%) |
Mar 15, 2024 | 56.08 | 56.15 | 55.77 | 55.77 | 13,168 | -0.58(-1.04%) |
Mar 14, 2024 | 57.10 | 57.10 | 56.14 | 56.36 | 4,483 | -0.87(-1.52%) |
Mar 13, 2024 | 57.42 | 57.47 | 57.23 | 57.23 | 1,017 | -0.10(-0.18%) |
Mar 12, 2024 | 57.49 | 57.49 | 57.08 | 57.33 | 1,715 | +0.03(+0.06%) |
Mar 11, 2024 | 57.25 | 57.40 | 56.83 | 57.30 | 3,235 | -0.01(-0.01%) |
Mar 08, 2024 | 57.98 | 58.04 | 57.30 | 57.30 | 3,617 | -0.33(-0.58%) |
Mar 07, 2024 | 57.29 | 57.67 | 57.29 | 57.64 | 4,810 | +0.47(+0.82%) |
Mar 06, 2024 | 57.55 | 57.55 | 57.01 | 57.17 | 1,507 | +0.59(+1.05%) |
Mar 05, 2024 | 57.36 | 57.36 | 56.32 | 56.58 | 4,084 | -0.85(-1.48%) |
Mar 04, 2024 | 57.22 | 57.55 | 57.22 | 57.42 | 3,378 | +0.20(+0.35%) |
Mar 01, 2024 | 57.14 | 57.22 | 56.94 | 57.22 | 3,066 | +0.13(+0.23%) |
Feb 29, 2024 | 57.16 | 57.25 | 56.84 | 57.09 | 2,225 | +0.52(+0.91%) |
Feb 28, 2024 | 56.52 | 56.72 | 56.52 | 56.58 | 1,169 | -0.27(-0.47%) |
Feb 27, 2024 | 56.69 | 56.84 | 56.52 | 56.84 | 5,443 | +0.48(+0.85%) |
Feb 26, 2024 | 56.28 | 56.57 | 56.27 | 56.36 | 4,116 | +0.35(+0.63%) |
Feb 23, 2024 | 55.82 | 56.24 | 55.82 | 56.01 | 5,120 | +0.24(+0.44%) |
Feb 22, 2024 | 55.63 | 55.77 | 55.60 | 55.77 | 3,074 | +0.71(+1.30%) |
Feb 21, 2024 | 55.49 | 55.49 | 54.26 | 55.05 | 6,228 | -1.22(-2.17%) |
Feb 20, 2024 | 56.65 | 56.65 | 56.16 | 56.27 | 18,873 | -0.63(-1.11%) |
Feb 16, 2024 | 57.29 | 57.32 | 56.90 | 56.90 | 9,169 | -0.40(-0.69%) |
Feb 15, 2024 | 57.64 | 57.64 | 57.02 | 57.30 | 2,599 | +0.09(+0.16%) |
Feb 14, 2024 | 56.65 | 57.21 | 56.65 | 57.21 | 22,837 | +1.28(+2.29%) |
Feb 13, 2024 | 55.81 | 56.47 | 55.51 | 55.92 | 4,062 | -1.24(-2.17%) |
Feb 12, 2024 | 57.22 | 57.35 | 57.09 | 57.17 | 3,268 | +0.03(+0.05%) |
Feb 09, 2024 | 56.90 | 57.19 | 56.87 | 57.14 | 2,657 | +1.07(+1.91%) |
Feb 08, 2024 | 55.62 | 56.16 | 55.44 | 56.07 | 3,923 | +0.48(+0.87%) |
Feb 07, 2024 | 55.90 | 55.90 | 55.02 | 55.59 | 5,823 | +0.09(+0.17%) |
Feb 06, 2024 | 55.10 | 55.49 | 55.10 | 55.49 | 1,513 | +0.76(+1.38%) |
Feb 05, 2024 | 54.89 | 54.89 | 54.13 | 54.74 | 5,252 | -0.53(-0.97%) |
Feb 02, 2024 | 54.76 | 55.28 | 54.76 | 55.27 | 5,628 | +0.13(+0.23%) |