Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 54.04 | 54.58 | 53.93 | 54.53 | 105,602 | -0.41(-0.75%) |
Apr 24, 2024 | 55.02 | 55.34 | 54.65 | 54.94 | 48,535 | +0.00(+0.00%) |
Apr 23, 2024 | 54.53 | 55.04 | 54.53 | 54.94 | 28,083 | +0.50(+0.92%) |
Apr 22, 2024 | 54.17 | 54.67 | 54.15 | 54.44 | 20,239 | +0.55(+1.02%) |
Apr 19, 2024 | 53.89 | 54.25 | 53.78 | 53.89 | 29,854 | -0.06(-0.11%) |
Apr 18, 2024 | 54.04 | 54.24 | 53.83 | 53.95 | 15,192 | +0.24(+0.45%) |
Apr 17, 2024 | 54.01 | 54.15 | 53.59 | 53.71 | 22,381 | -0.15(-0.28%) |
Apr 16, 2024 | 54.13 | 54.27 | 53.80 | 53.86 | 37,666 | -1.12(-2.03%) |
Apr 15, 2024 | 55.60 | 55.90 | 54.64 | 54.98 | 16,417 | +0.02(+0.03%) |
Apr 12, 2024 | 55.25 | 55.34 | 54.86 | 54.96 | 19,331 | -0.67(-1.20%) |
Apr 11, 2024 | 55.76 | 56.21 | 55.32 | 55.63 | 57,041 | +0.22(+0.41%) |
Apr 10, 2024 | 55.53 | 55.78 | 55.06 | 55.41 | 24,908 | -0.89(-1.59%) |
Apr 09, 2024 | 56.43 | 56.51 | 55.61 | 56.30 | 30,772 | +0.05(+0.09%) |
Apr 08, 2024 | 56.37 | 56.62 | 56.19 | 56.25 | 41,224 | +0.44(+0.79%) |
Apr 05, 2024 | 55.60 | 56.37 | 55.56 | 55.81 | 72,267 | +0.13(+0.23%) |
Apr 04, 2024 | 56.46 | 56.65 | 55.68 | 55.68 | 18,269 | -0.24(-0.43%) |
Apr 03, 2024 | 55.53 | 56.02 | 55.49 | 55.92 | 22,567 | +0.56(+1.01%) |
Apr 02, 2024 | 55.33 | 55.46 | 55.25 | 55.36 | 14,558 | -0.21(-0.38%) |
Apr 01, 2024 | 55.76 | 55.79 | 55.22 | 55.57 | 57,984 | -0.55(-0.98%) |
Mar 28, 2024 | 55.61 | 56.39 | 55.34 | 56.12 | 29,933 | -0.12(-0.21%) |
Mar 27, 2024 | 55.96 | 56.24 | 55.93 | 56.24 | 57,790 | +0.33(+0.59%) |
Mar 26, 2024 | 56.12 | 56.13 | 55.91 | 55.91 | 22,901 | +0.17(+0.30%) |
Mar 25, 2024 | 55.66 | 55.93 | 55.66 | 55.74 | 12,544 | -0.01(-0.02%) |
Mar 22, 2024 | 55.99 | 56.38 | 55.66 | 55.75 | 9,907 | -0.23(-0.41%) |
Mar 21, 2024 | 55.97 | 56.26 | 55.88 | 55.98 | 23,363 | +0.21(+0.37%) |
Mar 20, 2024 | 55.19 | 55.83 | 54.98 | 55.77 | 23,636 | +0.55(+0.99%) |
Mar 19, 2024 | 55.07 | 55.41 | 55.02 | 55.23 | 11,893 | +0.19(+0.34%) |
Mar 18, 2024 | 55.17 | 55.24 | 55.01 | 55.04 | 18,761 | +0.00(+0.00%) |
Mar 15, 2024 | 55.02 | 55.14 | 54.86 | 55.04 | 10,989 | +0.26(+0.47%) |
Mar 14, 2024 | 55.16 | 55.16 | 54.68 | 54.78 | 9,744 | +0.02(+0.04%) |
Mar 13, 2024 | 54.68 | 54.97 | 54.65 | 54.76 | 22,620 | +0.03(+0.05%) |
Mar 12, 2024 | 54.63 | 54.84 | 54.30 | 54.73 | 25,979 | +0.22(+0.40%) |
Mar 11, 2024 | 54.50 | 54.71 | 54.17 | 54.51 | 47,435 | -0.50(-0.91%) |
Mar 08, 2024 | 55.37 | 55.86 | 54.92 | 55.01 | 13,912 | +0.08(+0.15%) |
Mar 07, 2024 | 54.86 | 55.06 | 54.56 | 54.93 | 15,636 | +0.28(+0.51%) |
Mar 06, 2024 | 54.76 | 55.16 | 54.57 | 54.65 | 22,816 | +0.79(+1.46%) |
Mar 05, 2024 | 53.98 | 54.16 | 53.64 | 53.86 | 12,956 | +0.07(+0.13%) |
Mar 04, 2024 | 53.93 | 54.01 | 53.43 | 53.79 | 19,850 | -0.29(-0.53%) |
Mar 01, 2024 | 53.87 | 54.32 | 53.75 | 54.08 | 18,476 | +0.56(+1.04%) |
Feb 29, 2024 | 53.67 | 53.70 | 52.97 | 53.52 | 16,747 | +0.04(+0.07%) |
Feb 28, 2024 | 53.43 | 53.50 | 52.96 | 53.48 | 22,968 | +0.13(+0.24%) |
Feb 27, 2024 | 53.38 | 53.59 | 53.14 | 53.36 | 20,653 | +0.00(+0.01%) |
Feb 26, 2024 | 53.46 | 53.46 | 53.16 | 53.35 | 24,222 | -0.33(-0.62%) |
Feb 23, 2024 | 53.46 | 53.95 | 53.46 | 53.69 | 42,936 | +0.25(+0.47%) |
Feb 22, 2024 | 53.39 | 53.62 | 53.15 | 53.43 | 20,596 | +0.61(+1.15%) |
Feb 21, 2024 | 52.72 | 52.91 | 52.45 | 52.82 | 29,560 | +0.06(+0.11%) |
Feb 20, 2024 | 52.84 | 53.00 | 52.23 | 52.76 | 19,682 | +0.11(+0.21%) |
Feb 16, 2024 | 52.47 | 52.75 | 52.41 | 52.65 | 13,370 | +0.36(+0.69%) |
Feb 15, 2024 | 51.86 | 52.43 | 51.86 | 52.30 | 16,114 | +0.47(+0.90%) |
Feb 14, 2024 | 51.65 | 51.87 | 51.50 | 51.83 | 42,277 | +0.51(+0.99%) |
Feb 13, 2024 | 51.57 | 51.66 | 51.01 | 51.32 | 29,484 | -1.02(-1.94%) |
Feb 12, 2024 | 51.98 | 52.49 | 51.98 | 52.34 | 38,907 | +0.41(+0.79%) |
Feb 09, 2024 | 51.80 | 52.08 | 51.56 | 51.93 | 28,973 | +0.14(+0.27%) |
Feb 08, 2024 | 51.94 | 51.94 | 51.58 | 51.79 | 25,838 | -0.59(-1.12%) |
Feb 07, 2024 | 52.34 | 52.46 | 52.01 | 52.38 | 46,102 | +0.20(+0.38%) |
Feb 06, 2024 | 51.92 | 52.18 | 51.87 | 52.18 | 34,668 | +0.37(+0.71%) |
Feb 05, 2024 | 51.94 | 52.20 | 51.57 | 51.81 | 18,815 | -0.50(-0.95%) |
Feb 02, 2024 | 52.21 | 52.44 | 51.95 | 52.31 | 23,297 | -0.17(-0.32%) |