Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 54.04 | 54.12 | 54.04 | 54.05 | 1,280 | -0.13(-0.24%) |
Apr 25, 2024 | 53.79 | 54.24 | 53.79 | 54.18 | 63,281 | -0.25(-0.47%) |
Apr 24, 2024 | 54.32 | 54.43 | 54.32 | 54.43 | 104,367 | -0.02(-0.04%) |
Apr 23, 2024 | 54.45 | 54.45 | 54.40 | 54.45 | 2,686 | +0.31(+0.58%) |
Apr 22, 2024 | 54.38 | 54.38 | 54.14 | 54.14 | 1,289 | +0.35(+0.64%) |
Apr 19, 2024 | 53.69 | 53.79 | 53.69 | 53.79 | 929 | +0.55(+1.04%) |
Apr 18, 2024 | 53.59 | 53.59 | 53.24 | 53.24 | 526 | -0.07(-0.13%) |
Apr 17, 2024 | 53.57 | 53.58 | 53.29 | 53.31 | 1,928 | -0.11(-0.20%) |
Apr 16, 2024 | 53.83 | 53.83 | 53.42 | 53.42 | 1,044 | -0.41(-0.76%) |
Apr 15, 2024 | 54.70 | 54.70 | 53.72 | 53.83 | 3,731 | -0.40(-0.75%) |
Apr 12, 2024 | 54.82 | 54.91 | 54.15 | 54.23 | 10,162 | -0.68(-1.25%) |
Apr 11, 2024 | 54.70 | 54.91 | 54.70 | 54.91 | 223 | -0.32(-0.58%) |
Apr 10, 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 244 | -0.60(-1.07%) |
Apr 09, 2024 | 56.02 | 56.02 | 55.73 | 55.83 | 1,167 | -0.13(-0.22%) |
Apr 08, 2024 | 56.18 | 56.18 | 55.96 | 55.96 | 3,991 | -0.11(-0.19%) |
Apr 05, 2024 | 56.08 | 56.08 | 56.01 | 56.06 | 465 | +0.31(+0.55%) |
Apr 04, 2024 | 56.51 | 56.51 | 55.64 | 55.75 | 2,286 | -0.42(-0.76%) |
Apr 03, 2024 | 56.12 | 56.20 | 56.12 | 56.18 | 2,241 | +0.25(+0.44%) |
Apr 02, 2024 | 55.90 | 55.93 | 55.89 | 55.93 | 1,664 | -0.28(-0.50%) |
Apr 01, 2024 | 56.49 | 56.49 | 56.15 | 56.21 | 1,260 | -0.18(-0.31%) |
Mar 28, 2024 | 56.06 | 56.39 | 56.06 | 56.39 | 741 | +0.49(+0.87%) |
Mar 27, 2024 | 55.21 | 55.90 | 55.21 | 55.90 | 13,731 | +0.82(+1.48%) |
Mar 26, 2024 | 55.36 | 55.36 | 55.09 | 55.09 | 8,674 | -0.09(-0.16%) |
Mar 25, 2024 | 55.24 | 55.31 | 55.17 | 55.17 | 1,736 | +0.02(+0.03%) |
Mar 22, 2024 | 55.53 | 55.53 | 55.15 | 55.15 | 1,574 | -0.20(-0.36%) |
Mar 21, 2024 | 55.10 | 55.38 | 55.10 | 55.36 | 1,783 | +0.44(+0.80%) |
Mar 20, 2024 | 54.71 | 54.92 | 54.65 | 54.92 | 1,355 | +0.38(+0.69%) |
Mar 19, 2024 | 54.03 | 54.54 | 54.03 | 54.54 | 2,052 | +0.48(+0.90%) |
Mar 18, 2024 | 54.04 | 54.16 | 54.04 | 54.05 | 1,678 | +0.12(+0.22%) |
Mar 15, 2024 | 53.55 | 53.99 | 53.55 | 53.94 | 1,174 | +0.20(+0.37%) |
Mar 14, 2024 | 53.79 | 53.79 | 53.67 | 53.74 | 2,331 | -0.36(-0.66%) |
Mar 13, 2024 | 54.20 | 54.21 | 54.10 | 54.10 | 1,352 | +0.33(+0.61%) |
Mar 12, 2024 | 53.77 | 53.77 | 53.58 | 53.77 | 1,719 | +0.14(+0.26%) |
Mar 11, 2024 | 53.50 | 53.64 | 53.50 | 53.63 | 2,466 | +0.27(+0.51%) |
Mar 08, 2024 | 53.46 | 53.48 | 53.33 | 53.36 | 4,750 | -0.02(-0.04%) |
Mar 07, 2024 | 53.43 | 53.43 | 53.34 | 53.38 | 933 | +0.45(+0.85%) |
Mar 06, 2024 | 52.92 | 52.95 | 52.82 | 52.92 | 1,727 | +0.35(+0.66%) |
Mar 05, 2024 | 52.37 | 52.77 | 52.37 | 52.58 | 3,103 | +0.10(+0.20%) |
Mar 04, 2024 | 52.53 | 52.53 | 52.47 | 52.47 | 718 | +0.13(+0.24%) |