Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.84 | 54.84 | 52.44 | 52.51 | 491,096 | -2.66(-4.83%) |
Apr 29, 2024 | 54.55 | 55.34 | 54.55 | 55.17 | 296,391 | +0.64(+1.17%) |
Apr 26, 2024 | 54.77 | 54.92 | 54.15 | 54.54 | 301,048 | -0.36(-0.65%) |
Apr 25, 2024 | 54.41 | 55.02 | 53.43 | 54.90 | 343,854 | +0.33(+0.60%) |
Apr 24, 2024 | 55.21 | 55.38 | 54.34 | 54.57 | 383,250 | -0.82(-1.49%) |
Apr 23, 2024 | 54.74 | 55.92 | 54.33 | 55.39 | 523,629 | +0.81(+1.49%) |
Apr 22, 2024 | 53.88 | 54.79 | 53.28 | 54.58 | 487,434 | +0.51(+0.94%) |
Apr 19, 2024 | 53.08 | 54.45 | 53.08 | 54.07 | 342,738 | +0.74(+1.38%) |
Apr 18, 2024 | 53.92 | 54.41 | 53.24 | 53.34 | 429,967 | -0.12(-0.22%) |
Apr 17, 2024 | 54.73 | 55.12 | 53.30 | 53.46 | 514,134 | -1.31(-2.39%) |
Apr 16, 2024 | 54.26 | 55.13 | 53.64 | 54.77 | 467,840 | +0.13(+0.24%) |
Apr 15, 2024 | 55.41 | 55.79 | 54.17 | 54.64 | 525,865 | -0.78(-1.42%) |
Apr 12, 2024 | 56.86 | 57.50 | 54.92 | 55.42 | 520,838 | -0.75(-1.33%) |
Apr 11, 2024 | 56.55 | 56.75 | 55.81 | 56.17 | 608,073 | -0.40(-0.70%) |
Apr 10, 2024 | 55.66 | 56.67 | 55.56 | 56.57 | 829,584 | +0.28(+0.49%) |
Apr 09, 2024 | 55.70 | 56.33 | 55.34 | 56.29 | 651,676 | +0.93(+1.69%) |
Apr 08, 2024 | 54.41 | 55.66 | 54.25 | 55.35 | 582,193 | +0.94(+1.73%) |
Apr 05, 2024 | 54.24 | 54.64 | 53.63 | 54.41 | 870,507 | +0.59(+1.09%) |
Apr 04, 2024 | 53.33 | 54.45 | 53.33 | 53.82 | 606,382 | +0.49(+0.91%) |
Apr 03, 2024 | 53.10 | 53.43 | 52.87 | 53.34 | 616,707 | +0.41(+0.77%) |
Apr 02, 2024 | 53.65 | 53.86 | 52.32 | 52.93 | 974,923 | -0.55(-1.02%) |
Apr 01, 2024 | 55.21 | 55.21 | 53.41 | 53.48 | 578,792 | -1.26(-2.30%) |
Mar 28, 2024 | 54.77 | 55.26 | 54.28 | 54.74 | 777,589 | +0.17(+0.31%) |
Mar 27, 2024 | 52.90 | 54.67 | 52.90 | 54.57 | 527,418 | +1.65(+3.12%) |
Mar 26, 2024 | 53.94 | 54.22 | 52.70 | 52.92 | 803,498 | -0.72(-1.33%) |
Mar 25, 2024 | 52.97 | 54.28 | 52.97 | 53.63 | 627,813 | +0.92(+1.75%) |
Mar 22, 2024 | 55.26 | 55.26 | 52.56 | 52.71 | 947,968 | -3.00(-5.39%) |
Mar 21, 2024 | 55.94 | 56.50 | 55.53 | 55.71 | 686,270 | -0.08(-0.14%) |
Mar 20, 2024 | 54.20 | 55.85 | 53.80 | 55.79 | 673,738 | +1.46(+2.69%) |
Mar 19, 2024 | 53.47 | 54.64 | 53.47 | 54.33 | 677,589 | +0.84(+1.58%) |
Mar 18, 2024 | 53.60 | 53.96 | 52.81 | 53.49 | 810,408 | -0.14(-0.26%) |
Mar 15, 2024 | 53.56 | 54.74 | 53.12 | 53.62 | 7,761,922 | -0.04(-0.07%) |
Mar 14, 2024 | 53.17 | 53.84 | 52.77 | 53.66 | 1,273,057 | +0.99(+1.89%) |
Mar 13, 2024 | 51.77 | 53.33 | 51.77 | 52.67 | 1,642,048 | +0.92(+1.79%) |
Mar 12, 2024 | 51.49 | 52.02 | 51.00 | 51.75 | 1,532,493 | +0.14(+0.27%) |
Mar 11, 2024 | 48.95 | 51.72 | 48.91 | 51.61 | 3,120,782 | +3.59(+7.47%) |
Mar 08, 2024 | 49.10 | 49.72 | 44.81 | 48.02 | 4,221,366 | -0.51(-1.04%) |
Mar 07, 2024 | 53.00 | 53.79 | 47.84 | 48.53 | 2,476,080 | -4.25(-8.06%) |
Mar 06, 2024 | 53.15 | 53.75 | 52.45 | 52.78 | 678,860 | -0.14(-0.26%) |
Mar 05, 2024 | 52.27 | 53.53 | 52.27 | 52.92 | 635,293 | +0.49(+0.93%) |
Mar 04, 2024 | 53.74 | 53.94 | 52.39 | 52.43 | 1,182,469 | -0.86(-1.61%) |
Mar 01, 2024 | 51.71 | 53.52 | 51.71 | 53.29 | 1,904,846 | +1.77(+3.43%) |
Feb 29, 2024 | 52.16 | 52.43 | 51.30 | 51.52 | 1,610,667 | -0.50(-0.97%) |
Feb 28, 2024 | 53.33 | 54.90 | 50.74 | 52.03 | 1,810,511 | -2.29(-4.22%) |
Feb 27, 2024 | 53.51 | 54.33 | 53.18 | 54.32 | 522,513 | +0.99(+1.85%) |
Feb 26, 2024 | 53.11 | 53.62 | 52.72 | 53.33 | 475,271 | -0.02(-0.04%) |
Feb 23, 2024 | 53.37 | 53.71 | 52.58 | 53.35 | 392,980 | -0.79(-1.46%) |
Feb 22, 2024 | 53.54 | 54.26 | 53.23 | 54.14 | 436,194 | +0.11(+0.20%) |
Feb 21, 2024 | 52.93 | 54.26 | 52.93 | 54.03 | 549,759 | +1.44(+2.74%) |
Feb 20, 2024 | 52.76 | 53.04 | 52.30 | 52.59 | 406,809 | -0.66(-1.24%) |
Feb 16, 2024 | 53.41 | 53.58 | 52.71 | 53.25 | 480,103 | -0.01(-0.02%) |
Feb 15, 2024 | 52.05 | 53.42 | 52.04 | 53.26 | 716,844 | +1.43(+2.76%) |
Feb 14, 2024 | 52.21 | 52.44 | 50.80 | 51.83 | 608,078 | +0.02(+0.04%) |
Feb 13, 2024 | 52.18 | 52.78 | 51.12 | 51.81 | 737,737 | -1.06(-2.00%) |
Feb 12, 2024 | 52.32 | 53.69 | 52.32 | 52.87 | 823,964 | +1.26(+2.45%) |
Feb 09, 2024 | 53.02 | 53.46 | 51.22 | 51.60 | 871,449 | -1.39(-2.63%) |
Feb 08, 2024 | 53.19 | 53.19 | 51.81 | 53.00 | 1,285,881 | +0.43(+0.83%) |
Feb 07, 2024 | 46.67 | 52.91 | 46.67 | 52.56 | 3,455,090 | +6.13(+13.21%) |
Feb 06, 2024 | 45.71 | 46.81 | 45.71 | 46.43 | 438,986 | +0.79(+1.73%) |
Feb 05, 2024 | 45.83 | 46.09 | 45.13 | 45.64 | 387,267 | -0.59(-1.28%) |
Feb 02, 2024 | 46.76 | 46.84 | 46.12 | 46.23 | 505,831 | -0.72(-1.54%) |