Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.93 | 52.98 | 52.59 | 52.59 | 5,641 | +0.09(+0.18%) |
Apr 29, 2024 | 52.54 | 52.79 | 52.05 | 52.50 | 9,266 | +0.28(+0.54%) |
Apr 26, 2024 | 52.08 | 52.24 | 51.80 | 52.22 | 6,520 | +0.82(+1.60%) |
Apr 25, 2024 | 51.38 | 51.76 | 51.06 | 51.40 | 36,885 | -1.27(-2.41%) |
Apr 24, 2024 | 52.90 | 52.99 | 52.27 | 52.67 | 5,353 | +0.15(+0.29%) |
Apr 23, 2024 | 52.54 | 52.90 | 52.37 | 52.52 | 6,499 | -0.32(-0.61%) |
Apr 22, 2024 | 52.58 | 52.94 | 52.23 | 52.84 | 4,126 | +0.57(+1.09%) |
Apr 19, 2024 | 52.24 | 52.43 | 52.14 | 52.27 | 4,919 | -0.08(-0.15%) |
Apr 18, 2024 | 52.54 | 52.78 | 52.22 | 52.35 | 6,031 | -0.06(-0.12%) |
Apr 17, 2024 | 52.50 | 52.68 | 52.04 | 52.41 | 15,756 | -0.41(-0.77%) |
Apr 16, 2024 | 53.10 | 53.11 | 52.72 | 52.82 | 26,955 | -1.45(-2.67%) |
Apr 15, 2024 | 54.76 | 54.76 | 54.01 | 54.27 | 11,137 | +0.30(+0.55%) |
Apr 12, 2024 | 54.49 | 54.69 | 53.98 | 53.98 | 5,916 | -0.69(-1.26%) |
Apr 11, 2024 | 54.78 | 55.07 | 54.13 | 54.66 | 8,878 | +0.28(+0.52%) |
Apr 10, 2024 | 54.47 | 54.55 | 53.97 | 54.38 | 57,449 | -0.70(-1.27%) |
Apr 09, 2024 | 55.17 | 55.17 | 54.64 | 55.08 | 12,192 | +0.34(+0.62%) |
Apr 08, 2024 | 54.94 | 55.15 | 54.74 | 54.74 | 106,972 | +0.08(+0.15%) |
Apr 05, 2024 | 54.47 | 54.78 | 54.26 | 54.66 | 12,147 | +0.16(+0.29%) |
Apr 04, 2024 | 55.06 | 55.34 | 54.42 | 54.50 | 25,068 | +0.10(+0.18%) |
Apr 03, 2024 | 54.16 | 54.80 | 54.16 | 54.40 | 14,237 | +0.58(+1.08%) |
Apr 02, 2024 | 53.41 | 54.19 | 53.41 | 53.82 | 13,703 | -0.24(-0.44%) |
Apr 01, 2024 | 54.23 | 54.27 | 53.89 | 54.06 | 25,319 | -1.07(-1.94%) |
Mar 28, 2024 | 54.91 | 55.40 | 54.79 | 55.13 | 9,800 | -0.17(-0.31%) |
Mar 27, 2024 | 55.06 | 55.30 | 54.70 | 55.30 | 29,724 | +0.07(+0.13%) |
Mar 26, 2024 | 55.15 | 55.44 | 55.15 | 55.23 | 7,880 | +0.52(+0.94%) |
Mar 25, 2024 | 54.36 | 54.86 | 54.36 | 54.71 | 4,834 | -0.50(-0.91%) |
Mar 22, 2024 | 55.29 | 55.44 | 54.99 | 55.22 | 7,107 | +0.39(+0.70%) |
Mar 21, 2024 | 54.55 | 55.20 | 54.55 | 54.83 | 5,305 | -0.12(-0.22%) |
Mar 20, 2024 | 54.46 | 55.03 | 54.40 | 54.95 | 3,856 | +0.66(+1.21%) |
Mar 19, 2024 | 54.25 | 54.83 | 53.98 | 54.29 | 7,227 | +0.16(+0.29%) |
Mar 18, 2024 | 54.05 | 54.50 | 54.02 | 54.13 | 6,783 | +0.39(+0.72%) |
Mar 15, 2024 | 53.65 | 53.93 | 53.49 | 53.75 | 12,129 | +0.58(+1.10%) |
Mar 14, 2024 | 53.64 | 53.64 | 52.92 | 53.16 | 5,314 | +0.08(+0.14%) |
Mar 13, 2024 | 52.85 | 53.23 | 52.82 | 53.09 | 8,726 | -0.14(-0.27%) |
Mar 12, 2024 | 53.12 | 53.48 | 52.89 | 53.23 | 12,394 | +0.29(+0.54%) |
Mar 11, 2024 | 53.38 | 53.38 | 52.94 | 52.94 | 37,865 | -1.51(-2.78%) |
Mar 08, 2024 | 54.56 | 54.71 | 54.04 | 54.45 | 5,346 | +0.28(+0.51%) |
Mar 07, 2024 | 54.29 | 54.65 | 54.15 | 54.17 | 5,992 | -0.43(-0.78%) |
Mar 06, 2024 | 54.48 | 54.80 | 54.32 | 54.60 | 7,854 | +1.23(+2.31%) |
Mar 05, 2024 | 53.30 | 53.91 | 53.30 | 53.37 | 8,950 | +0.40(+0.75%) |
Mar 04, 2024 | 53.24 | 53.44 | 52.78 | 52.97 | 9,342 | -0.75(-1.39%) |
Mar 01, 2024 | 53.52 | 53.74 | 53.34 | 53.72 | 8,413 | +0.92(+1.75%) |
Feb 29, 2024 | 52.98 | 52.98 | 52.61 | 52.79 | 5,198 | +0.16(+0.30%) |
Feb 28, 2024 | 52.48 | 52.94 | 52.48 | 52.63 | 14,371 | -0.07(-0.13%) |
Feb 27, 2024 | 52.59 | 53.00 | 52.59 | 52.70 | 5,986 | +0.10(+0.19%) |
Feb 26, 2024 | 52.93 | 53.09 | 52.60 | 52.60 | 7,495 | -0.47(-0.89%) |
Feb 23, 2024 | 52.84 | 53.37 | 52.75 | 53.08 | 36,515 | +0.29(+0.56%) |
Feb 22, 2024 | 52.81 | 53.09 | 52.52 | 52.78 | 18,141 | +0.63(+1.20%) |
Feb 21, 2024 | 52.25 | 52.59 | 51.97 | 52.16 | 6,297 | -0.32(-0.62%) |
Feb 20, 2024 | 52.34 | 52.76 | 52.20 | 52.48 | 14,731 | +0.36(+0.70%) |
Feb 16, 2024 | 51.96 | 52.38 | 51.76 | 52.12 | 19,224 | +0.02(+0.04%) |
Feb 15, 2024 | 51.86 | 52.14 | 51.61 | 52.10 | 5,139 | +0.70(+1.36%) |
Feb 14, 2024 | 51.12 | 51.57 | 50.99 | 51.40 | 5,797 | +0.38(+0.74%) |
Feb 13, 2024 | 51.37 | 51.77 | 50.89 | 51.02 | 47,783 | -0.69(-1.33%) |
Feb 12, 2024 | 51.55 | 52.03 | 51.34 | 51.71 | 14,368 | +0.40(+0.78%) |
Feb 09, 2024 | 51.23 | 51.62 | 50.94 | 51.31 | 10,971 | -0.13(-0.25%) |
Feb 08, 2024 | 51.59 | 51.62 | 50.91 | 51.44 | 12,402 | -0.81(-1.54%) |
Feb 07, 2024 | 52.19 | 52.47 | 51.86 | 52.24 | 15,447 | +0.69(+1.34%) |
Feb 06, 2024 | 51.34 | 51.62 | 51.29 | 51.56 | 7,519 | -0.09(-0.18%) |
Feb 05, 2024 | 51.61 | 51.88 | 51.26 | 51.65 | 6,867 | -0.10(-0.19%) |
Feb 02, 2024 | 51.59 | 52.14 | 51.54 | 51.75 | 6,356 | -0.44(-0.84%) |