Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 54.87 | 55.72 | 54.19 | 55.10 | 21,759 | -0.06(-0.11%) |
Apr 19, 2024 | 54.26 | 55.28 | 54.26 | 55.16 | 6,576 | +0.73(+1.34%) |
Apr 18, 2024 | 55.05 | 55.45 | 54.43 | 54.43 | 17,930 | -0.25(-0.46%) |
Apr 17, 2024 | 55.21 | 55.82 | 54.60 | 54.68 | 15,442 | -0.53(-0.96%) |
Apr 16, 2024 | 55.26 | 55.33 | 54.45 | 55.21 | 36,238 | -0.37(-0.67%) |
Apr 15, 2024 | 56.69 | 56.82 | 55.53 | 55.58 | 44,918 | -0.83(-1.47%) |
Apr 12, 2024 | 57.62 | 58.09 | 56.14 | 56.41 | 28,980 | -0.72(-1.26%) |
Apr 11, 2024 | 57.48 | 57.55 | 56.72 | 57.13 | 34,596 | -0.44(-0.76%) |
Apr 10, 2024 | 56.74 | 57.61 | 56.53 | 57.57 | 22,997 | +0.26(+0.45%) |
Apr 09, 2024 | 57.68 | 58.06 | 57.05 | 57.31 | 20,507 | -0.19(-0.33%) |
Apr 08, 2024 | 58.20 | 58.37 | 57.47 | 57.50 | 30,840 | -0.59(-1.02%) |
Apr 05, 2024 | 57.53 | 58.38 | 57.47 | 58.09 | 11,473 | +0.71(+1.24%) |
Apr 04, 2024 | 58.00 | 58.00 | 57.23 | 57.38 | 11,742 | -0.50(-0.86%) |
Apr 03, 2024 | 56.91 | 57.88 | 56.91 | 57.88 | 17,096 | +1.25(+2.21%) |
Apr 02, 2024 | 56.37 | 56.66 | 55.94 | 56.63 | 25,808 | +0.70(+1.25%) |
Apr 01, 2024 | 56.22 | 56.22 | 55.18 | 55.93 | 17,516 | +0.15(+0.27%) |
Mar 28, 2024 | 55.60 | 55.83 | 55.50 | 55.78 | 13,974 | +0.68(+1.23%) |
Mar 27, 2024 | 54.11 | 55.10 | 54.11 | 55.10 | 4,575 | +1.09(+2.02%) |
Mar 26, 2024 | 55.32 | 55.32 | 54.01 | 54.01 | 22,039 | -1.20(-2.17%) |
Mar 25, 2024 | 54.68 | 55.50 | 54.68 | 55.21 | 11,882 | +0.68(+1.25%) |
Mar 22, 2024 | 55.24 | 55.24 | 54.53 | 54.53 | 11,304 | -0.62(-1.12%) |
Mar 21, 2024 | 54.84 | 55.31 | 54.84 | 55.15 | 12,097 | +0.48(+0.88%) |
Mar 20, 2024 | 53.95 | 54.94 | 53.87 | 54.67 | 25,268 | +0.21(+0.39%) |
Mar 19, 2024 | 53.26 | 54.46 | 53.26 | 54.46 | 15,386 | +1.09(+2.03%) |
Mar 18, 2024 | 53.45 | 53.48 | 52.94 | 53.38 | 12,826 | +0.18(+0.35%) |
Mar 15, 2024 | 52.77 | 53.61 | 52.77 | 53.19 | 12,364 | +0.26(+0.49%) |
Mar 14, 2024 | 53.14 | 53.14 | 52.58 | 52.93 | 11,591 | +0.06(+0.11%) |
Mar 13, 2024 | 52.77 | 53.47 | 52.59 | 52.87 | 30,073 | +0.60(+1.14%) |
Mar 12, 2024 | 52.32 | 52.70 | 52.09 | 52.27 | 3,391 | -0.29(-0.55%) |
Mar 11, 2024 | 52.30 | 52.65 | 51.73 | 52.56 | 11,439 | -0.03(-0.06%) |
Mar 08, 2024 | 52.82 | 52.90 | 52.18 | 52.59 | 5,748 | +0.03(+0.06%) |
Mar 07, 2024 | 52.05 | 53.30 | 52.05 | 52.56 | 24,503 | +0.54(+1.03%) |
Mar 06, 2024 | 52.65 | 52.65 | 51.83 | 52.02 | 17,725 | +0.17(+0.33%) |
Mar 05, 2024 | 52.16 | 52.37 | 51.83 | 51.86 | 6,773 | +0.10(+0.19%) |
Mar 04, 2024 | 52.89 | 52.89 | 51.76 | 51.76 | 17,865 | -0.76(-1.44%) |
Mar 01, 2024 | 52.05 | 53.03 | 52.05 | 52.51 | 21,120 | +0.87(+1.68%) |
Feb 29, 2024 | 51.65 | 52.24 | 51.52 | 51.65 | 9,489 | +0.20(+0.39%) |
Feb 28, 2024 | 51.99 | 52.21 | 51.34 | 51.45 | 12,068 | -0.67(-1.28%) |
Feb 27, 2024 | 51.67 | 52.24 | 51.67 | 52.11 | 27,220 | +0.51(+0.98%) |
Feb 26, 2024 | 51.21 | 51.93 | 51.00 | 51.61 | 41,082 | +0.05(+0.10%) |
Feb 23, 2024 | 51.22 | 51.86 | 50.94 | 51.55 | 16,928 | -0.32(-0.61%) |
Feb 22, 2024 | 51.54 | 51.92 | 51.19 | 51.87 | 15,592 | +0.37(+0.72%) |
Feb 21, 2024 | 50.82 | 51.97 | 50.82 | 51.50 | 43,866 | +0.75(+1.48%) |
Feb 20, 2024 | 51.47 | 51.47 | 50.66 | 50.75 | 5,666 | -0.82(-1.58%) |
Feb 16, 2024 | 51.27 | 52.08 | 51.00 | 51.57 | 17,554 | +0.02(+0.04%) |
Feb 15, 2024 | 49.76 | 51.64 | 49.76 | 51.55 | 50,563 | +2.08(+4.21%) |
Feb 14, 2024 | 49.57 | 49.88 | 49.06 | 49.46 | 11,779 | +0.30(+0.61%) |
Feb 13, 2024 | 49.86 | 49.88 | 48.83 | 49.16 | 12,922 | -1.21(-2.39%) |
Feb 12, 2024 | 49.61 | 50.63 | 49.61 | 50.37 | 22,668 | +0.77(+1.55%) |
Feb 09, 2024 | 49.98 | 49.98 | 49.45 | 49.60 | 10,932 | -0.26(-0.52%) |
Feb 08, 2024 | 49.31 | 49.86 | 49.13 | 49.86 | 8,448 | +0.58(+1.17%) |
Feb 07, 2024 | 49.12 | 49.40 | 48.75 | 49.28 | 6,661 | +0.58(+1.19%) |
Feb 06, 2024 | 48.32 | 48.94 | 48.32 | 48.71 | 9,924 | +0.57(+1.18%) |
Feb 05, 2024 | 48.55 | 48.55 | 47.56 | 48.14 | 19,117 | -0.67(-1.37%) |
Feb 02, 2024 | 49.66 | 49.66 | 48.81 | 48.81 | 20,070 | -1.25(-2.49%) |