Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 52.35 | 52.39 | 51.49 | 51.71 | 14,397 | -0.16(-0.31%) |
Apr 18, 2024 | 52.22 | 52.46 | 51.77 | 51.87 | 13,012 | -0.35(-0.67%) |
Apr 17, 2024 | 52.04 | 52.50 | 52.04 | 52.22 | 9,348 | +0.39(+0.75%) |
Apr 16, 2024 | 51.10 | 52.05 | 51.10 | 51.83 | 22,786 | +0.63(+1.23%) |
Apr 15, 2024 | 51.87 | 52.09 | 51.20 | 51.20 | 49,605 | -0.73(-1.41%) |
Apr 12, 2024 | 52.73 | 52.73 | 51.88 | 51.93 | 8,680 | -0.96(-1.82%) |
Apr 11, 2024 | 52.73 | 52.97 | 52.17 | 52.89 | 18,390 | +0.24(+0.46%) |
Apr 10, 2024 | 52.59 | 52.93 | 52.55 | 52.65 | 7,974 | -0.80(-1.50%) |
Apr 09, 2024 | 53.40 | 53.45 | 52.73 | 53.45 | 8,565 | +0.06(+0.11%) |
Apr 08, 2024 | 53.52 | 53.57 | 53.14 | 53.39 | 9,655 | -0.18(-0.34%) |
Apr 05, 2024 | 53.06 | 53.82 | 53.02 | 53.57 | 5,161 | +0.74(+1.40%) |
Apr 04, 2024 | 54.00 | 54.10 | 52.83 | 52.83 | 15,378 | -0.69(-1.29%) |
Apr 03, 2024 | 53.92 | 54.35 | 53.50 | 53.52 | 4,375 | -0.46(-0.85%) |
Apr 02, 2024 | 53.92 | 54.01 | 53.55 | 53.98 | 13,268 | -0.58(-1.06%) |
Apr 01, 2024 | 54.55 | 54.72 | 54.21 | 54.56 | 20,414 | +0.17(+0.31%) |
Mar 28, 2024 | 54.39 | 0 | -0.35(-0.64%) | |||
Mar 27, 2024 | 55.29 | 55.30 | 54.59 | 54.74 | 23,063 | -0.15(-0.27%) |
Mar 26, 2024 | 54.94 | 55.37 | 54.86 | 54.89 | 7,875 | +0.02(+0.04%) |
Mar 25, 2024 | 54.93 | 55.28 | 54.82 | 54.87 | 21,807 | -0.42(-0.76%) |
Mar 22, 2024 | 55.58 | 55.60 | 55.15 | 55.29 | 7,823 | -0.63(-1.13%) |
Mar 21, 2024 | 56.22 | 56.74 | 55.92 | 55.92 | 16,068 | -0.14(-0.25%) |
Mar 20, 2024 | 54.86 | 56.13 | 54.86 | 56.06 | 18,899 | +0.98(+1.78%) |
Mar 19, 2024 | 54.61 | 55.25 | 54.43 | 55.08 | 6,994 | +0.35(+0.64%) |
Mar 18, 2024 | 55.04 | 55.08 | 54.46 | 54.73 | 8,260 | -0.20(-0.36%) |
Mar 15, 2024 | 55.02 | 55.33 | 54.93 | 54.93 | 8,167 | -0.40(-0.72%) |
Mar 14, 2024 | 55.54 | 55.60 | 55.06 | 55.33 | 35,367 | -0.14(-0.25%) |
Mar 13, 2024 | 54.95 | 55.60 | 54.95 | 55.47 | 21,065 | +0.40(+0.73%) |
Mar 12, 2024 | 55.03 | 55.22 | 54.75 | 55.07 | 12,577 | +0.39(+0.71%) |
Mar 11, 2024 | 54.66 | 54.84 | 54.33 | 54.68 | 32,456 | -0.29(-0.53%) |
Mar 08, 2024 | 55.16 | 55.84 | 54.86 | 54.97 | 25,029 | -0.16(-0.29%) |
Mar 07, 2024 | 54.16 | 55.35 | 54.15 | 55.13 | 38,571 | +1.33(+2.47%) |
Mar 06, 2024 | 54.25 | 54.25 | 53.67 | 53.80 | 17,413 | +0.08(+0.15%) |
Mar 05, 2024 | 54.91 | 54.91 | 53.70 | 53.72 | 19,944 | -1.56(-2.82%) |
Mar 04, 2024 | 55.24 | 55.49 | 54.97 | 55.28 | 17,184 | -0.16(-0.29%) |
Mar 01, 2024 | 54.75 | 55.60 | 54.75 | 55.44 | 13,809 | +0.84(+1.54%) |
Feb 29, 2024 | 54.69 | 54.76 | 54.38 | 54.60 | 3,394 | +0.22(+0.40%) |
Feb 28, 2024 | 54.56 | 54.56 | 54.10 | 54.38 | 4,820 | -0.31(-0.57%) |
Feb 27, 2024 | 54.57 | 54.79 | 54.38 | 54.69 | 10,071 | +0.12(+0.22%) |
Feb 26, 2024 | 54.34 | 54.81 | 54.34 | 54.57 | 10,152 | +0.30(+0.55%) |
Feb 23, 2024 | 53.45 | 54.31 | 53.45 | 54.27 | 20,908 | +0.67(+1.25%) |
Feb 22, 2024 | 53.81 | 54.12 | 53.60 | 53.60 | 20,767 | +0.62(+1.17%) |
Feb 21, 2024 | 53.39 | 53.65 | 52.68 | 52.98 | 21,388 | -1.27(-2.34%) |
Feb 20, 2024 | 54.66 | 54.70 | 54.04 | 54.25 | 49,703 | -0.75(-1.36%) |
Feb 16, 2024 | 55.00 | 0 | -0.79(-1.42%) | |||
Feb 15, 2024 | 55.06 | 55.83 | 54.94 | 55.79 | 15,621 | +0.84(+1.53%) |
Feb 14, 2024 | 54.21 | 55.13 | 53.90 | 54.95 | 22,214 | +1.58(+2.96%) |
Feb 13, 2024 | 54.00 | 54.50 | 53.26 | 53.37 | 26,183 | -2.71(-4.83%) |
Feb 12, 2024 | 56.85 | 57.00 | 56.00 | 56.08 | 27,616 | -0.77(-1.35%) |
Feb 09, 2024 | 56.51 | 56.99 | 56.30 | 56.85 | 10,219 | +0.84(+1.50%) |
Feb 08, 2024 | 55.46 | 56.63 | 55.30 | 56.01 | 14,582 | +0.55(+0.99%) |
Feb 07, 2024 | 54.99 | 55.66 | 54.70 | 55.46 | 23,858 | +0.73(+1.33%) |
Feb 06, 2024 | 55.09 | 55.22 | 54.25 | 54.73 | 13,720 | -0.23(-0.42%) |
Feb 05, 2024 | 56.00 | 56.03 | 54.63 | 54.96 | 30,525 | -1.25(-2.22%) |
Feb 02, 2024 | 55.36 | 56.21 | 54.83 | 56.21 | 18,733 | +1.41(+2.57%) |