Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 53.15 | 53.70 | 52.92 | 52.94 | 3,882 | -0.03(-0.05%) |
Apr 17, 2024 | 53.67 | 53.77 | 52.73 | 52.97 | 53,293 | -0.21(-0.39%) |
Apr 16, 2024 | 52.91 | 53.58 | 52.67 | 53.18 | 88,396 | -0.18(-0.34%) |
Apr 15, 2024 | 55.16 | 55.36 | 53.28 | 53.36 | 37,738 | -1.37(-2.50%) |
Apr 12, 2024 | 55.70 | 55.70 | 54.60 | 54.73 | 3,077 | -1.53(-2.72%) |
Apr 11, 2024 | 56.01 | 56.25 | 55.58 | 56.25 | 8,297 | +0.60(+1.08%) |
Apr 10, 2024 | 55.61 | 55.92 | 55.61 | 55.65 | 3,138 | -1.16(-2.04%) |
Apr 09, 2024 | 56.56 | 56.85 | 56.36 | 56.81 | 6,823 | +0.31(+0.55%) |
Apr 08, 2024 | 56.57 | 56.69 | 56.39 | 56.50 | 3,682 | +0.15(+0.27%) |
Apr 05, 2024 | 55.64 | 56.35 | 55.64 | 56.35 | 20,769 | +0.71(+1.28%) |
Apr 04, 2024 | 57.38 | 57.59 | 55.64 | 55.64 | 6,131 | -1.04(-1.83%) |
Apr 03, 2024 | 56.33 | 57.08 | 56.33 | 56.68 | 29,792 | +0.00(+0.00%) |
Apr 02, 2024 | 56.76 | 56.86 | 56.34 | 56.68 | 13,161 | -1.04(-1.81%) |
Apr 01, 2024 | 57.98 | 58.06 | 57.67 | 57.72 | 5,270 | -0.34(-0.58%) |
Mar 28, 2024 | 58.08 | 58.56 | 58.05 | 58.06 | 7,147 | -0.05(-0.09%) |
Mar 27, 2024 | 58.28 | 58.30 | 58.03 | 58.11 | 11,827 | +0.38(+0.66%) |
Mar 26, 2024 | 58.22 | 58.34 | 57.73 | 57.73 | 7,464 | -0.02(-0.03%) |
Mar 25, 2024 | 58.00 | 58.38 | 57.75 | 57.75 | 3,646 | -0.25(-0.43%) |
Mar 22, 2024 | 58.47 | 58.47 | 57.91 | 58.00 | 23,411 | -0.77(-1.31%) |
Mar 21, 2024 | 58.91 | 59.26 | 58.77 | 58.77 | 18,084 | +0.17(+0.29%) |
Mar 20, 2024 | 56.84 | 58.60 | 56.84 | 58.60 | 8,933 | +1.97(+3.48%) |
Mar 19, 2024 | 56.34 | 56.82 | 56.09 | 56.63 | 6,043 | -0.17(-0.30%) |
Mar 18, 2024 | 56.79 | 57.10 | 56.27 | 56.80 | 25,892 | +0.46(+0.82%) |
Mar 15, 2024 | 56.37 | 56.73 | 56.28 | 56.34 | 9,547 | -0.27(-0.47%) |
Mar 14, 2024 | 57.60 | 57.60 | 56.41 | 56.60 | 13,794 | -0.94(-1.63%) |
Mar 13, 2024 | 56.70 | 57.89 | 56.70 | 57.54 | 11,844 | +0.65(+1.14%) |
Mar 12, 2024 | 57.00 | 57.19 | 56.68 | 56.89 | 3,389 | +0.45(+0.79%) |
Mar 11, 2024 | 56.55 | 56.88 | 56.41 | 56.44 | 16,771 | -0.32(-0.56%) |
Mar 08, 2024 | 56.61 | 57.49 | 56.39 | 56.76 | 12,685 | +0.54(+0.96%) |
Mar 07, 2024 | 56.26 | 56.48 | 56.05 | 56.22 | 32,677 | +0.40(+0.72%) |
Mar 06, 2024 | 56.27 | 56.36 | 55.78 | 55.82 | 30,307 | +0.29(+0.52%) |
Mar 05, 2024 | 55.96 | 56.04 | 55.35 | 55.53 | 25,688 | -0.98(-1.73%) |
Mar 04, 2024 | 56.92 | 57.05 | 56.51 | 56.51 | 34,439 | -0.23(-0.41%) |
Mar 01, 2024 | 55.97 | 56.75 | 55.88 | 56.74 | 9,245 | +0.91(+1.63%) |
Feb 29, 2024 | 55.88 | 56.19 | 55.53 | 55.83 | 7,899 | +0.32(+0.58%) |
Feb 28, 2024 | 55.58 | 55.91 | 55.49 | 55.51 | 16,472 | -0.16(-0.29%) |
Feb 27, 2024 | 54.68 | 55.76 | 54.31 | 55.67 | 345,654 | +1.71(+3.17%) |
Feb 26, 2024 | 53.60 | 54.19 | 53.60 | 53.96 | 13,382 | +0.14(+0.26%) |
Feb 23, 2024 | 53.55 | 53.91 | 53.33 | 53.82 | 46,882 | +0.74(+1.39%) |
Feb 22, 2024 | 52.85 | 53.10 | 52.76 | 53.08 | 29,124 | +0.88(+1.68%) |
Feb 21, 2024 | 52.36 | 52.46 | 52.00 | 52.20 | 31,752 | -0.52(-0.98%) |
Feb 20, 2024 | 52.66 | 52.72 | 52.28 | 52.72 | 111,110 | -0.43(-0.81%) |
Feb 16, 2024 | 53.57 | 53.60 | 52.98 | 53.15 | 21,077 | -1.15(-2.12%) |
Feb 15, 2024 | 53.57 | 54.30 | 53.41 | 54.30 | 15,714 | +1.14(+2.14%) |
Feb 14, 2024 | 52.39 | 53.28 | 52.35 | 53.16 | 32,406 | +1.58(+3.06%) |
Feb 13, 2024 | 51.53 | 52.19 | 51.26 | 51.58 | 15,502 | -1.69(-3.17%) |
Feb 12, 2024 | 52.25 | 53.82 | 52.25 | 53.27 | 9,975 | +0.94(+1.80%) |
Feb 09, 2024 | 51.74 | 52.37 | 51.74 | 52.33 | 8,616 | -0.04(-0.08%) |
Feb 08, 2024 | 51.33 | 52.39 | 51.33 | 52.37 | 15,981 | +1.00(+1.95%) |
Feb 07, 2024 | 51.20 | 51.62 | 51.07 | 51.37 | 22,608 | -0.02(-0.04%) |
Feb 06, 2024 | 50.35 | 51.42 | 50.35 | 51.39 | 7,609 | +0.96(+1.91%) |
Feb 05, 2024 | 50.50 | 50.61 | 49.90 | 50.43 | 18,894 | -0.72(-1.42%) |
Feb 02, 2024 | 50.47 | 51.21 | 50.45 | 51.15 | 11,879 | +0.31(+0.61%) |