Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 51.22 | 52.08 | 50.99 | 52.05 | 68,942 | +0.35(+0.68%) |
Apr 24, 2024 | 52.03 | 52.14 | 51.10 | 51.70 | 105,701 | +0.65(+1.27%) |
Apr 23, 2024 | 50.28 | 51.27 | 50.28 | 51.05 | 82,066 | +0.88(+1.75%) |
Apr 22, 2024 | 49.98 | 50.39 | 49.44 | 50.17 | 60,767 | +0.31(+0.62%) |
Apr 19, 2024 | 50.03 | 50.45 | 49.69 | 49.86 | 74,694 | -0.35(-0.70%) |
Apr 18, 2024 | 50.35 | 50.97 | 50.20 | 50.21 | 57,440 | -0.15(-0.30%) |
Apr 17, 2024 | 51.17 | 51.24 | 50.26 | 50.36 | 112,701 | -0.59(-1.16%) |
Apr 16, 2024 | 50.90 | 51.33 | 50.51 | 50.95 | 129,364 | -0.31(-0.61%) |
Apr 15, 2024 | 52.90 | 52.90 | 51.11 | 51.26 | 107,448 | -1.24(-2.36%) |
Apr 12, 2024 | 53.17 | 53.42 | 52.32 | 52.50 | 66,284 | -1.26(-2.34%) |
Apr 11, 2024 | 53.27 | 53.92 | 52.93 | 53.76 | 68,462 | +0.58(+1.09%) |
Apr 10, 2024 | 52.92 | 53.41 | 52.85 | 53.18 | 125,894 | -1.16(-2.13%) |
Apr 09, 2024 | 54.05 | 54.47 | 53.85 | 54.34 | 68,407 | +0.46(+0.85%) |
Apr 08, 2024 | 53.47 | 54.19 | 53.47 | 53.88 | 81,216 | +0.82(+1.55%) |
Apr 05, 2024 | 52.84 | 53.49 | 52.70 | 53.06 | 63,483 | +0.15(+0.28%) |
Apr 04, 2024 | 54.12 | 54.41 | 52.86 | 52.91 | 118,732 | -0.68(-1.27%) |
Apr 03, 2024 | 53.02 | 53.77 | 53.02 | 53.59 | 60,424 | +0.25(+0.47%) |
Apr 02, 2024 | 53.60 | 53.60 | 53.20 | 53.34 | 117,134 | -1.18(-2.16%) |
Apr 01, 2024 | 54.79 | 54.96 | 54.17 | 54.52 | 87,205 | -0.19(-0.35%) |
Mar 28, 2024 | 54.40 | 54.85 | 54.40 | 54.71 | 63,965 | +0.00(+0.00%) |
Mar 27, 2024 | 54.54 | 54.71 | 54.09 | 54.71 | 163,492 | +0.63(+1.16%) |
Mar 26, 2024 | 54.44 | 54.75 | 54.07 | 54.08 | 92,336 | -0.13(-0.24%) |
Mar 25, 2024 | 53.93 | 54.52 | 53.93 | 54.21 | 84,618 | +0.01(+0.02%) |
Mar 22, 2024 | 54.42 | 54.65 | 54.03 | 54.20 | 97,469 | -0.60(-1.09%) |
Mar 21, 2024 | 54.85 | 55.16 | 54.70 | 54.80 | 84,511 | +0.51(+0.94%) |
Mar 20, 2024 | 53.31 | 54.51 | 53.24 | 54.29 | 104,467 | +1.06(+1.99%) |
Mar 19, 2024 | 52.83 | 53.38 | 52.53 | 53.23 | 87,163 | +0.03(+0.06%) |
Mar 18, 2024 | 53.52 | 53.52 | 52.94 | 53.20 | 103,617 | +0.27(+0.51%) |
Mar 15, 2024 | 52.91 | 53.50 | 52.91 | 52.93 | 270,174 | -0.13(-0.25%) |
Mar 14, 2024 | 54.50 | 54.76 | 52.65 | 53.06 | 154,338 | -1.32(-2.43%) |
Mar 13, 2024 | 54.77 | 55.30 | 54.33 | 54.38 | 124,020 | -0.69(-1.25%) |
Mar 12, 2024 | 54.99 | 55.38 | 54.21 | 55.07 | 140,677 | +0.07(+0.13%) |
Mar 11, 2024 | 54.90 | 55.62 | 54.90 | 55.00 | 134,606 | -0.16(-0.29%) |
Mar 08, 2024 | 55.96 | 56.47 | 54.93 | 55.16 | 79,466 | -0.42(-0.76%) |
Mar 07, 2024 | 55.06 | 55.76 | 55.05 | 55.58 | 89,140 | +0.82(+1.50%) |
Mar 06, 2024 | 54.45 | 55.30 | 54.18 | 54.76 | 108,415 | +0.89(+1.65%) |
Mar 05, 2024 | 54.02 | 54.59 | 53.69 | 53.87 | 155,504 | -0.52(-0.96%) |
Mar 04, 2024 | 55.00 | 55.03 | 54.28 | 54.39 | 196,409 | -0.40(-0.73%) |
Mar 01, 2024 | 54.51 | 55.12 | 54.00 | 54.79 | 177,121 | +0.44(+0.81%) |
Feb 29, 2024 | 54.45 | 54.71 | 54.08 | 54.35 | 105,841 | +0.40(+0.74%) |
Feb 28, 2024 | 54.11 | 54.35 | 53.75 | 53.95 | 110,786 | -0.65(-1.19%) |
Feb 27, 2024 | 54.60 | 54.85 | 54.25 | 54.60 | 151,425 | +0.18(+0.33%) |
Feb 26, 2024 | 53.68 | 54.57 | 53.59 | 54.42 | 171,367 | +0.87(+1.62%) |
Feb 23, 2024 | 54.00 | 54.10 | 53.51 | 53.55 | 452,021 | -0.57(-1.05%) |
Feb 22, 2024 | 54.78 | 54.78 | 53.85 | 54.12 | 126,972 | +0.24(+0.45%) |
Feb 21, 2024 | 54.00 | 54.20 | 53.54 | 53.88 | 66,943 | -0.47(-0.86%) |
Feb 20, 2024 | 54.81 | 55.10 | 53.96 | 54.35 | 117,973 | -1.07(-1.93%) |
Feb 16, 2024 | 55.58 | 56.03 | 55.25 | 55.42 | 117,275 | -0.61(-1.09%) |
Feb 15, 2024 | 56.31 | 56.53 | 55.58 | 56.03 | 175,207 | +0.14(+0.25%) |
Feb 14, 2024 | 54.53 | 55.96 | 54.53 | 55.89 | 153,586 | +2.13(+3.96%) |
Feb 13, 2024 | 53.94 | 54.54 | 53.30 | 53.76 | 109,287 | -1.76(-3.17%) |
Feb 12, 2024 | 54.97 | 56.04 | 54.97 | 55.52 | 117,674 | +0.62(+1.13%) |
Feb 09, 2024 | 54.19 | 55.02 | 54.16 | 54.90 | 89,795 | +1.02(+1.89%) |
Feb 08, 2024 | 53.24 | 54.04 | 53.00 | 53.88 | 104,923 | +0.67(+1.26%) |
Feb 07, 2024 | 53.43 | 53.43 | 52.87 | 53.21 | 160,422 | +0.11(+0.21%) |
Feb 06, 2024 | 52.28 | 53.11 | 52.28 | 53.10 | 100,565 | +0.87(+1.67%) |
Feb 05, 2024 | 52.78 | 52.78 | 51.64 | 52.23 | 116,374 | -0.69(-1.30%) |
Feb 02, 2024 | 52.49 | 53.02 | 52.06 | 52.92 | 104,351 | +0.20(+0.38%) |