Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 53.54 | 53.98 | 53.22 | 53.86 | 96,339 | +0.06(+0.11%) |
Apr 23, 2024 | 53.38 | 54.00 | 53.38 | 53.80 | 85,040 | +0.44(+0.82%) |
Apr 22, 2024 | 53.22 | 53.46 | 52.81 | 53.36 | 85,572 | +0.38(+0.72%) |
Apr 19, 2024 | 52.73 | 53.17 | 52.70 | 52.98 | 409,836 | +0.28(+0.53%) |
Apr 18, 2024 | 52.76 | 52.88 | 52.39 | 52.70 | 127,731 | +0.16(+0.30%) |
Apr 17, 2024 | 52.83 | 53.07 | 52.51 | 52.54 | 156,069 | -0.24(-0.45%) |
Apr 16, 2024 | 53.10 | 53.36 | 52.67 | 52.78 | 212,485 | -0.80(-1.49%) |
Apr 15, 2024 | 54.68 | 54.78 | 53.27 | 53.58 | 135,202 | -0.88(-1.62%) |
Apr 12, 2024 | 54.75 | 54.87 | 54.26 | 54.46 | 105,901 | -0.54(-0.98%) |
Apr 11, 2024 | 55.21 | 55.44 | 54.59 | 55.00 | 173,824 | -0.03(-0.05%) |
Apr 10, 2024 | 55.94 | 55.94 | 54.67 | 55.03 | 209,338 | -2.21(-3.86%) |
Apr 09, 2024 | 56.63 | 57.25 | 56.63 | 57.24 | 104,129 | +0.75(+1.33%) |
Apr 08, 2024 | 56.11 | 56.52 | 56.08 | 56.49 | 70,125 | +0.55(+0.98%) |
Apr 05, 2024 | 55.55 | 56.07 | 55.35 | 55.94 | 108,203 | +0.34(+0.61%) |
Apr 04, 2024 | 56.45 | 56.74 | 55.47 | 55.60 | 102,854 | -0.40(-0.71%) |
Apr 03, 2024 | 55.89 | 56.12 | 55.70 | 56.00 | 150,843 | -0.01(-0.02%) |
Apr 02, 2024 | 56.24 | 56.29 | 55.83 | 56.01 | 140,427 | -0.66(-1.16%) |
Apr 01, 2024 | 57.77 | 57.77 | 56.59 | 56.67 | 419,449 | -1.03(-1.79%) |
Mar 28, 2024 | 57.30 | 57.78 | 57.30 | 57.70 | 134,704 | +0.45(+0.79%) |
Mar 27, 2024 | 56.25 | 57.27 | 56.15 | 57.25 | 179,986 | +1.43(+2.56%) |
Mar 26, 2024 | 56.16 | 56.20 | 55.76 | 55.82 | 119,668 | -0.19(-0.34%) |
Mar 25, 2024 | 56.37 | 56.54 | 56.01 | 56.01 | 95,957 | -0.25(-0.44%) |
Mar 22, 2024 | 56.81 | 57.00 | 56.25 | 56.26 | 81,001 | -0.69(-1.21%) |
Mar 21, 2024 | 56.98 | 57.31 | 56.62 | 56.95 | 99,347 | -0.09(-0.16%) |
Mar 20, 2024 | 56.37 | 57.22 | 56.23 | 57.04 | 166,365 | +0.14(+0.25%) |
Mar 19, 2024 | 56.85 | 57.05 | 56.54 | 56.90 | 93,772 | +0.02(+0.04%) |
Mar 18, 2024 | 57.03 | 57.16 | 56.80 | 56.88 | 118,512 | -0.03(-0.05%) |
Mar 15, 2024 | 56.96 | 57.11 | 56.61 | 56.91 | 120,112 | -0.20(-0.35%) |
Mar 14, 2024 | 57.88 | 57.88 | 56.61 | 57.11 | 100,848 | -0.88(-1.52%) |
Mar 13, 2024 | 58.18 | 58.55 | 57.88 | 57.99 | 129,947 | -0.32(-0.55%) |
Mar 12, 2024 | 58.37 | 58.54 | 57.84 | 58.31 | 75,727 | -0.14(-0.24%) |
Mar 11, 2024 | 58.53 | 59.00 | 58.24 | 58.45 | 149,641 | -0.30(-0.51%) |
Mar 08, 2024 | 58.67 | 58.91 | 58.49 | 58.75 | 72,644 | +0.60(+1.03%) |
Mar 07, 2024 | 58.33 | 58.50 | 57.81 | 58.15 | 100,030 | +0.09(+0.16%) |
Mar 06, 2024 | 58.07 | 58.32 | 57.77 | 58.06 | 162,453 | +0.21(+0.36%) |
Mar 05, 2024 | 58.38 | 58.75 | 57.59 | 57.85 | 120,170 | -0.70(-1.20%) |
Mar 04, 2024 | 57.76 | 58.60 | 57.36 | 58.55 | 135,586 | +0.81(+1.40%) |
Mar 01, 2024 | 57.13 | 57.78 | 56.52 | 57.74 | 391,381 | +0.51(+0.89%) |
Feb 29, 2024 | 57.14 | 57.55 | 57.01 | 57.23 | 188,533 | +0.46(+0.81%) |
Feb 28, 2024 | 55.94 | 57.07 | 55.84 | 56.77 | 129,616 | +0.57(+1.01%) |
Feb 27, 2024 | 56.30 | 56.67 | 56.04 | 56.20 | 148,522 | +0.11(+0.20%) |
Feb 26, 2024 | 56.77 | 56.93 | 56.05 | 56.09 | 118,096 | -0.64(-1.13%) |
Feb 23, 2024 | 56.84 | 57.06 | 56.66 | 56.73 | 151,163 | -0.04(-0.07%) |
Feb 22, 2024 | 56.80 | 57.03 | 56.62 | 56.77 | 124,774 | +0.06(+0.11%) |
Feb 21, 2024 | 56.27 | 56.75 | 56.27 | 56.71 | 103,205 | +0.43(+0.76%) |
Feb 20, 2024 | 56.11 | 56.54 | 55.86 | 56.28 | 130,578 | -0.03(-0.05%) |
Feb 16, 2024 | 56.17 | 56.59 | 55.91 | 56.31 | 133,571 | -0.47(-0.83%) |
Feb 15, 2024 | 55.94 | 56.88 | 55.94 | 56.78 | 81,264 | +1.26(+2.27%) |
Feb 14, 2024 | 55.30 | 55.85 | 55.13 | 55.52 | 161,254 | +0.40(+0.73%) |
Feb 13, 2024 | 55.04 | 55.15 | 54.44 | 55.12 | 175,665 | -1.07(-1.90%) |
Feb 12, 2024 | 56.33 | 56.65 | 56.06 | 56.19 | 117,325 | -0.21(-0.37%) |
Feb 09, 2024 | 56.28 | 56.42 | 55.82 | 56.40 | 104,300 | +0.13(+0.23%) |
Feb 08, 2024 | 55.68 | 56.38 | 55.68 | 56.27 | 129,950 | +0.37(+0.66%) |
Feb 07, 2024 | 56.07 | 56.19 | 55.54 | 55.90 | 245,069 | -0.05(-0.09%) |
Feb 06, 2024 | 55.31 | 56.03 | 55.13 | 55.95 | 153,697 | +0.82(+1.49%) |
Feb 05, 2024 | 55.74 | 55.87 | 55.07 | 55.13 | 149,225 | -1.17(-2.08%) |
Feb 02, 2024 | 56.49 | 56.68 | 55.41 | 56.30 | 202,028 | -0.74(-1.30%) |