Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.93 | 54.97 | 54.77 | 54.77 | 1,385 | -1.28(-2.29%) |
Apr 29, 2024 | 55.13 | 56.05 | 55.13 | 56.05 | 911 | +0.68(+1.23%) |
Apr 26, 2024 | 55.21 | 55.37 | 55.21 | 55.37 | 748 | +0.61(+1.12%) |
Apr 25, 2024 | 54.19 | 54.76 | 54.19 | 54.76 | 1,436 | -0.46(-0.84%) |
Apr 24, 2024 | 55.07 | 55.22 | 55.07 | 55.22 | 750 | +0.25(+0.45%) |
Apr 23, 2024 | 54.22 | 54.97 | 54.22 | 54.97 | 1,520 | +0.45(+0.83%) |
Apr 22, 2024 | 54.03 | 54.52 | 54.03 | 54.52 | 710 | +1.03(+1.92%) |
Apr 19, 2024 | 53.47 | 53.72 | 53.47 | 53.49 | 457 | -0.61(-1.13%) |
Apr 18, 2024 | 54.19 | 54.53 | 53.85 | 54.10 | 1,387 | +0.38(+0.70%) |
Apr 17, 2024 | 53.87 | 54.33 | 53.71 | 53.72 | 2,323 | -0.34(-0.64%) |
Apr 16, 2024 | 53.61 | 54.07 | 53.61 | 54.07 | 1,173 | +0.14(+0.26%) |
Apr 15, 2024 | 54.80 | 54.80 | 53.80 | 53.93 | 2,355 | -1.34(-2.43%) |
Apr 12, 2024 | 55.30 | 55.30 | 55.10 | 55.27 | 603 | -1.68(-2.96%) |
Apr 11, 2024 | 56.43 | 56.95 | 56.38 | 56.95 | 1,717 | +0.44(+0.78%) |
Apr 10, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 431 | -0.88(-1.53%) |
Apr 09, 2024 | 57.21 | 57.60 | 57.21 | 57.39 | 2,018 | +0.16(+0.29%) |
Apr 08, 2024 | 56.66 | 57.23 | 56.66 | 57.23 | 1,280 | +0.49(+0.87%) |
Apr 05, 2024 | 56.54 | 56.73 | 55.98 | 56.73 | 1,077 | -0.13(-0.23%) |
Apr 04, 2024 | 57.83 | 57.83 | 56.86 | 56.86 | 345 | -0.55(-0.95%) |
Apr 03, 2024 | 56.88 | 57.41 | 56.83 | 57.41 | 815 | +0.11(+0.19%) |
Apr 02, 2024 | 57.05 | 57.40 | 57.03 | 57.30 | 2,740 | -1.02(-1.75%) |
Apr 01, 2024 | 57.87 | 58.31 | 57.66 | 58.31 | 2,682 | +0.08(+0.13%) |
Mar 28, 2024 | 58.25 | 58.21 | 58.21 | 58.24 | 717 | +0.11(+0.20%) |
Mar 27, 2024 | 57.86 | 58.13 | 57.86 | 58.13 | 2,261 | +0.57(+1.00%) |
Mar 26, 2024 | 58.05 | 58.05 | 57.55 | 57.55 | 815 | -0.07(-0.12%) |
Mar 25, 2024 | 57.68 | 57.68 | 57.50 | 57.62 | 1,536 | -0.34(-0.59%) |
Mar 22, 2024 | 58.26 | 58.26 | 57.96 | 57.96 | 1,168 | -0.72(-1.24%) |
Mar 21, 2024 | 58.69 | 58.69 | 58.69 | 58.69 | 440 | -0.07(-0.12%) |
Mar 20, 2024 | 57.88 | 58.76 | 57.86 | 58.76 | 1,571 | +0.70(+1.20%) |
Mar 19, 2024 | 57.72 | 58.06 | 57.72 | 58.06 | 1,324 | -0.43(-0.74%) |
Mar 18, 2024 | 58.40 | 58.49 | 58.13 | 58.49 | 1,561 | +0.95(+1.64%) |
Mar 15, 2024 | 57.36 | 57.90 | 57.36 | 57.55 | 1,138 | -0.47(-0.80%) |
Mar 14, 2024 | 58.78 | 58.78 | 58.02 | 58.02 | 527 | -1.17(-1.98%) |
Mar 13, 2024 | 58.98 | 59.36 | 58.98 | 59.19 | 1,967 | -0.01(-0.01%) |
Mar 12, 2024 | 58.65 | 59.19 | 58.65 | 59.19 | 775 | +0.69(+1.18%) |
Mar 11, 2024 | 58.28 | 58.51 | 58.28 | 58.51 | 737 | +0.92(+1.60%) |
Mar 08, 2024 | 57.75 | 58.33 | 57.59 | 57.59 | 505 | -0.12(-0.21%) |
Mar 07, 2024 | 57.54 | 57.70 | 57.54 | 57.70 | 870 | +0.48(+0.84%) |
Mar 06, 2024 | 57.30 | 57.30 | 56.73 | 57.23 | 1,681 | +0.69(+1.22%) |
Mar 05, 2024 | 56.51 | 56.68 | 56.40 | 56.54 | 4,949 | -1.08(-1.87%) |
Mar 04, 2024 | 57.93 | 57.93 | 57.03 | 57.62 | 5,162 | -0.72(-1.23%) |
Mar 01, 2024 | 57.83 | 58.39 | 57.75 | 58.33 | 3,425 | +0.90(+1.57%) |
Feb 29, 2024 | 57.65 | 57.65 | 57.06 | 57.43 | 1,595 | -0.73(-1.26%) |
Feb 28, 2024 | 57.39 | 58.16 | 57.24 | 58.16 | 988 | +0.00(+0.01%) |
Feb 27, 2024 | 57.62 | 58.21 | 57.62 | 58.15 | 3,786 | +0.28(+0.48%) |
Feb 26, 2024 | 57.51 | 57.88 | 57.51 | 57.88 | 1,218 | -0.02(-0.04%) |
Feb 23, 2024 | 58.24 | 58.24 | 57.69 | 57.90 | 1,842 | -0.39(-0.67%) |
Feb 22, 2024 | 57.98 | 58.32 | 57.98 | 58.29 | 700 | +0.76(+1.33%) |
Feb 21, 2024 | 57.78 | 57.78 | 57.31 | 57.52 | 1,417 | -0.04(-0.08%) |
Feb 20, 2024 | 57.73 | 58.08 | 57.57 | 57.57 | 1,161 | -1.31(-2.22%) |
Feb 16, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 605 | -0.39(-0.66%) |
Feb 15, 2024 | 59.12 | 59.27 | 59.12 | 59.27 | 1,018 | +0.28(+0.48%) |
Feb 14, 2024 | 58.24 | 58.99 | 57.99 | 58.99 | 8,993 | +1.96(+3.44%) |
Feb 13, 2024 | 57.19 | 57.92 | 56.89 | 57.02 | 5,711 | -1.77(-3.02%) |
Feb 12, 2024 | 58.57 | 59.14 | 58.57 | 58.80 | 2,651 | +0.58(+0.99%) |
Feb 09, 2024 | 57.98 | 58.30 | 57.94 | 58.22 | 2,264 | +0.34(+0.59%) |
Feb 08, 2024 | 57.23 | 57.98 | 57.23 | 57.88 | 3,029 | +0.64(+1.12%) |
Feb 07, 2024 | 57.27 | 57.46 | 57.00 | 57.24 | 1,921 | -0.14(-0.25%) |
Feb 06, 2024 | 56.71 | 57.38 | 56.71 | 57.38 | 1,949 | +0.58(+1.02%) |
Feb 05, 2024 | 56.79 | 56.80 | 56.65 | 56.80 | 1,107 | -0.29(-0.50%) |
Feb 02, 2024 | 56.81 | 57.19 | 56.53 | 57.08 | 1,498 | +0.63(+1.12%) |