Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 55.15 | 55.90 | 54.55 | 55.21 | 599,893 | -0.07(-0.13%) |
Apr 18, 2024 | 56.11 | 56.24 | 54.96 | 55.28 | 720,316 | -0.59(-1.06%) |
Apr 17, 2024 | 56.19 | 56.80 | 55.73 | 55.87 | 1,019,701 | +0.64(+1.16%) |
Apr 16, 2024 | 55.07 | 55.47 | 54.30 | 55.23 | 507,318 | -0.53(-0.95%) |
Apr 15, 2024 | 55.80 | 56.22 | 55.05 | 55.76 | 662,941 | +0.56(+1.01%) |
Apr 12, 2024 | 56.46 | 56.75 | 55.01 | 55.20 | 644,049 | -1.36(-2.40%) |
Apr 11, 2024 | 57.28 | 57.28 | 56.31 | 56.56 | 628,483 | -0.66(-1.15%) |
Apr 10, 2024 | 57.16 | 57.81 | 56.30 | 57.22 | 705,346 | -1.03(-1.77%) |
Apr 09, 2024 | 58.83 | 58.99 | 57.78 | 58.25 | 877,625 | +0.43(+0.74%) |
Apr 08, 2024 | 58.47 | 58.48 | 57.56 | 57.82 | 665,845 | -0.06(-0.10%) |
Apr 05, 2024 | 57.26 | 57.98 | 56.91 | 57.88 | 492,260 | +0.46(+0.80%) |
Apr 04, 2024 | 58.56 | 58.56 | 56.94 | 57.42 | 1,045,333 | -0.57(-0.98%) |
Apr 03, 2024 | 58.22 | 58.63 | 57.61 | 57.99 | 894,566 | -0.35(-0.60%) |
Apr 02, 2024 | 58.46 | 58.94 | 57.92 | 58.34 | 891,071 | -0.40(-0.68%) |
Apr 01, 2024 | 58.74 | 59.07 | 58.54 | 58.74 | 839,298 | -0.03(-0.05%) |
Mar 28, 2024 | 58.03 | 58.97 | 58.79 | 58.77 | 1,095,718 | +0.67(+1.15%) |
Mar 27, 2024 | 57.48 | 58.12 | 57.48 | 58.10 | 790,549 | +0.98(+1.71%) |
Mar 26, 2024 | 58.36 | 58.58 | 57.04 | 57.12 | 978,698 | -1.05(-1.80%) |
Mar 25, 2024 | 57.95 | 58.98 | 57.83 | 58.17 | 913,376 | +0.48(+0.83%) |
Mar 22, 2024 | 58.68 | 59.22 | 57.52 | 57.69 | 1,539,155 | -1.13(-1.92%) |
Mar 21, 2024 | 57.82 | 59.63 | 55.33 | 58.82 | 3,017,654 | +2.98(+5.34%) |
Mar 20, 2024 | 54.97 | 56.14 | 54.76 | 55.84 | 1,486,860 | +1.51(+2.77%) |
Mar 19, 2024 | 53.86 | 54.82 | 53.86 | 54.33 | 751,085 | +0.70(+1.30%) |
Mar 18, 2024 | 53.90 | 54.22 | 53.59 | 53.63 | 858,488 | -0.13(-0.24%) |
Mar 15, 2024 | 52.64 | 53.99 | 52.64 | 53.76 | 2,424,981 | +0.74(+1.39%) |
Mar 14, 2024 | 52.28 | 53.04 | 51.96 | 53.03 | 997,705 | +0.46(+0.87%) |
Mar 13, 2024 | 52.75 | 53.32 | 52.22 | 52.57 | 650,310 | -0.10(-0.19%) |
Mar 12, 2024 | 52.61 | 52.97 | 51.90 | 52.67 | 689,547 | +0.35(+0.67%) |
Mar 11, 2024 | 53.55 | 53.55 | 51.47 | 52.32 | 1,021,301 | -1.61(-2.99%) |
Mar 08, 2024 | 53.86 | 54.20 | 53.56 | 53.93 | 830,363 | +0.45(+0.84%) |
Mar 07, 2024 | 52.94 | 53.86 | 52.93 | 53.48 | 708,410 | +1.01(+1.92%) |
Mar 06, 2024 | 53.16 | 53.75 | 52.37 | 52.48 | 954,648 | -0.43(-0.81%) |
Mar 05, 2024 | 52.60 | 54.21 | 52.60 | 52.91 | 778,451 | +0.02(+0.04%) |
Mar 04, 2024 | 53.89 | 54.28 | 52.62 | 52.89 | 793,747 | -0.55(-1.03%) |
Mar 01, 2024 | 53.83 | 54.47 | 53.04 | 53.43 | 1,046,338 | -0.40(-0.74%) |
Feb 29, 2024 | 54.28 | 54.28 | 53.37 | 53.83 | 640,265 | -0.19(-0.35%) |
Feb 28, 2024 | 53.81 | 54.21 | 53.61 | 54.02 | 463,552 | -0.38(-0.70%) |
Feb 27, 2024 | 54.97 | 55.03 | 54.07 | 54.40 | 453,503 | -0.23(-0.42%) |
Feb 26, 2024 | 54.07 | 54.94 | 54.07 | 54.63 | 436,306 | +0.11(+0.20%) |
Feb 23, 2024 | 53.70 | 54.73 | 53.38 | 54.52 | 682,239 | +0.82(+1.52%) |
Feb 22, 2024 | 53.05 | 53.86 | 52.55 | 53.70 | 872,649 | +0.21(+0.39%) |
Feb 21, 2024 | 54.50 | 54.58 | 52.91 | 53.49 | 850,298 | -1.17(-2.13%) |
Feb 20, 2024 | 53.95 | 54.97 | 53.79 | 54.66 | 735,278 | -0.20(-0.36%) |
Feb 16, 2024 | 54.95 | 55.91 | 54.82 | 54.86 | 793,256 | -0.10(-0.18%) |
Feb 15, 2024 | 53.70 | 55.25 | 53.28 | 54.96 | 807,991 | +1.74(+3.28%) |
Feb 14, 2024 | 52.58 | 53.67 | 52.17 | 53.22 | 975,522 | +0.98(+1.87%) |
Feb 13, 2024 | 52.73 | 52.96 | 51.55 | 52.24 | 825,580 | -1.77(-3.29%) |
Feb 12, 2024 | 53.71 | 54.62 | 53.71 | 54.01 | 736,003 | +0.07(+0.13%) |
Feb 09, 2024 | 53.61 | 54.24 | 53.58 | 53.94 | 815,521 | +0.31(+0.58%) |
Feb 08, 2024 | 52.64 | 53.72 | 52.46 | 53.63 | 1,101,587 | +0.70(+1.32%) |
Feb 07, 2024 | 50.84 | 53.00 | 50.35 | 52.94 | 1,389,605 | +2.14(+4.22%) |
Feb 06, 2024 | 50.02 | 50.80 | 50.02 | 50.79 | 657,835 | +0.70(+1.39%) |
Feb 05, 2024 | 50.00 | 50.41 | 49.44 | 50.09 | 897,279 | -0.81(-1.59%) |
Feb 02, 2024 | 51.17 | 51.40 | 50.36 | 50.90 | 1,043,362 | -0.81(-1.56%) |