Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 55.39 | 55.72 | 55.39 | 55.67 | 41,749 | +0.34(+0.61%) |
Apr 22, 2024 | 55.07 | 55.39 | 55.02 | 55.33 | 74,567 | +0.16(+0.29%) |
Apr 19, 2024 | 55.26 | 55.39 | 55.10 | 55.17 | 31,241 | -0.44(-0.79%) |
Apr 18, 2024 | 55.53 | 55.72 | 55.41 | 55.61 | 35,837 | +0.26(+0.47%) |
Apr 17, 2024 | 55.50 | 55.50 | 55.22 | 55.35 | 58,041 | +0.64(+1.17%) |
Apr 16, 2024 | 54.73 | 54.84 | 54.51 | 54.71 | 62,957 | -0.94(-1.69%) |
Apr 15, 2024 | 56.21 | 56.21 | 55.56 | 55.65 | 23,581 | -0.41(-0.73%) |
Apr 12, 2024 | 56.59 | 56.59 | 56.04 | 56.06 | 43,507 | -0.86(-1.51%) |
Apr 11, 2024 | 56.82 | 56.93 | 56.55 | 56.92 | 26,283 | +0.13(+0.23%) |
Apr 10, 2024 | 56.79 | 56.83 | 56.52 | 56.79 | 71,964 | -0.71(-1.23%) |
Apr 09, 2024 | 57.43 | 57.55 | 57.29 | 57.50 | 36,847 | +0.41(+0.72%) |
Apr 08, 2024 | 57.05 | 57.11 | 56.96 | 57.09 | 21,049 | +0.35(+0.62%) |
Apr 05, 2024 | 56.57 | 56.79 | 56.51 | 56.74 | 43,180 | +0.12(+0.21%) |
Apr 04, 2024 | 57.03 | 57.20 | 56.57 | 56.62 | 24,392 | -0.07(-0.12%) |
Apr 03, 2024 | 56.65 | 56.81 | 56.45 | 56.69 | 2,315,939 | +0.24(+0.43%) |
Apr 02, 2024 | 56.53 | 56.60 | 56.32 | 56.45 | 155,998 | +0.12(+0.21%) |
Apr 01, 2024 | 56.43 | 56.63 | 56.26 | 56.33 | 74,182 | +0.53(+0.95%) |
Mar 28, 2024 | 55.71 | 55.91 | 55.71 | 55.80 | 109,260 | +0.10(+0.18%) |
Mar 27, 2024 | 55.58 | 55.76 | 55.51 | 55.70 | 35,434 | +0.18(+0.32%) |
Mar 26, 2024 | 55.70 | 55.70 | 55.52 | 55.52 | 24,210 | -0.57(-1.02%) |
Mar 25, 2024 | 55.96 | 56.16 | 55.96 | 56.09 | 34,512 | +0.10(+0.18%) |
Mar 22, 2024 | 56.23 | 56.23 | 55.94 | 55.99 | 47,165 | -0.40(-0.71%) |
Mar 21, 2024 | 56.52 | 56.52 | 56.28 | 56.39 | 80,468 | +0.15(+0.27%) |
Mar 20, 2024 | 55.93 | 56.27 | 55.80 | 56.24 | 59,308 | +0.42(+0.75%) |
Mar 19, 2024 | 56.03 | 56.03 | 55.63 | 55.82 | 28,779 | -0.05(-0.09%) |
Mar 18, 2024 | 56.03 | 56.05 | 55.87 | 55.87 | 49,503 | +0.18(+0.32%) |
Mar 15, 2024 | 55.70 | 55.91 | 55.66 | 55.69 | 44,063 | +0.10(+0.18%) |
Mar 14, 2024 | 55.98 | 55.98 | 55.52 | 55.59 | 37,908 | -0.13(-0.23%) |
Mar 13, 2024 | 55.93 | 55.93 | 55.65 | 55.72 | 101,629 | -0.68(-1.21%) |
Mar 12, 2024 | 56.48 | 56.48 | 56.10 | 56.40 | 65,223 | +0.19(+0.34%) |
Mar 11, 2024 | 56.28 | 56.31 | 56.16 | 56.21 | 33,032 | -0.02(-0.04%) |
Mar 08, 2024 | 56.43 | 56.50 | 56.18 | 56.23 | 48,508 | -0.34(-0.60%) |
Mar 07, 2024 | 56.38 | 56.58 | 56.29 | 56.57 | 25,990 | +0.14(+0.25%) |
Mar 06, 2024 | 56.48 | 56.57 | 56.36 | 56.43 | 143,720 | +0.17(+0.30%) |
Mar 05, 2024 | 56.44 | 56.46 | 56.15 | 56.26 | 55,431 | -0.26(-0.46%) |
Mar 04, 2024 | 56.63 | 56.63 | 56.41 | 56.52 | 89,920 | -0.14(-0.25%) |
Mar 01, 2024 | 56.32 | 56.72 | 56.31 | 56.66 | 85,576 | +0.67(+1.20%) |
Feb 29, 2024 | 55.94 | 56.14 | 55.89 | 55.99 | 46,952 | +0.51(+0.92%) |
Feb 28, 2024 | 55.91 | 55.91 | 55.36 | 55.48 | 123,404 | -0.84(-1.50%) |
Feb 27, 2024 | 56.35 | 56.43 | 56.31 | 56.32 | 37,623 | +0.17(+0.31%) |
Feb 26, 2024 | 56.09 | 56.33 | 56.09 | 56.15 | 68,577 | -0.02(-0.04%) |
Feb 23, 2024 | 56.15 | 56.23 | 56.05 | 56.17 | 47,209 | +0.04(+0.07%) |
Feb 22, 2024 | 56.00 | 56.13 | 55.93 | 56.13 | 71,484 | +0.44(+0.79%) |
Feb 21, 2024 | 55.66 | 55.80 | 55.55 | 55.69 | 70,331 | -0.02(-0.04%) |
Feb 20, 2024 | 55.63 | 55.75 | 55.51 | 55.71 | 55,321 | +0.31(+0.56%) |
Feb 16, 2024 | 55.33 | 55.53 | 55.30 | 55.40 | 86,698 | +0.34(+0.62%) |
Feb 15, 2024 | 54.87 | 55.08 | 54.86 | 55.06 | 109,263 | +0.51(+0.93%) |
Feb 14, 2024 | 54.42 | 54.76 | 54.42 | 54.55 | 141,794 | +0.74(+1.38%) |
Feb 13, 2024 | 54.26 | 54.26 | 53.67 | 53.81 | 52,627 | -0.93(-1.70%) |
Feb 12, 2024 | 54.44 | 54.95 | 54.44 | 54.74 | 45,544 | -0.06(-0.11%) |
Feb 09, 2024 | 54.62 | 54.95 | 54.53 | 54.80 | 164,157 | +0.13(+0.24%) |
Feb 08, 2024 | 54.64 | 54.83 | 54.52 | 54.67 | 92,877 | +0.05(+0.09%) |
Feb 07, 2024 | 54.46 | 54.69 | 54.46 | 54.62 | 129,444 | +0.09(+0.17%) |
Feb 06, 2024 | 54.02 | 54.53 | 54.02 | 54.53 | 92,413 | +1.23(+2.31%) |
Feb 05, 2024 | 53.27 | 53.40 | 53.12 | 53.30 | 95,373 | -0.58(-1.08%) |
Feb 02, 2024 | 53.92 | 53.99 | 53.65 | 53.88 | 53,762 | -0.66(-1.21%) |