Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 52.28 | 54.52 | 52.28 | 54.42 | 450,212 | +1.88(+3.58%) |
Apr 18, 2024 | 52.54 | 53.08 | 52.20 | 52.54 | 177,808 | +0.36(+0.69%) |
Apr 17, 2024 | 53.07 | 53.20 | 52.13 | 52.18 | 240,392 | -0.33(-0.63%) |
Apr 16, 2024 | 52.34 | 52.85 | 51.80 | 52.51 | 203,660 | -0.16(-0.30%) |
Apr 15, 2024 | 52.89 | 53.34 | 52.19 | 52.67 | 258,253 | +0.19(+0.36%) |
Apr 12, 2024 | 52.72 | 53.15 | 52.20 | 52.48 | 191,958 | -0.73(-1.37%) |
Apr 11, 2024 | 53.82 | 53.82 | 52.76 | 53.21 | 171,536 | -0.02(-0.04%) |
Apr 10, 2024 | 54.63 | 54.63 | 52.67 | 53.23 | 250,472 | -2.58(-4.62%) |
Apr 09, 2024 | 56.00 | 56.52 | 55.54 | 55.81 | 201,967 | -0.12(-0.21%) |
Apr 08, 2024 | 55.77 | 56.14 | 55.64 | 55.93 | 136,399 | +0.52(+0.94%) |
Apr 05, 2024 | 54.84 | 55.59 | 54.72 | 55.41 | 165,310 | +0.47(+0.86%) |
Apr 04, 2024 | 55.19 | 55.94 | 54.71 | 54.94 | 217,629 | +0.44(+0.81%) |
Apr 03, 2024 | 54.08 | 54.92 | 53.99 | 54.50 | 229,649 | -0.07(-0.13%) |
Apr 02, 2024 | 55.15 | 55.89 | 54.01 | 54.57 | 300,884 | -1.27(-2.27%) |
Apr 01, 2024 | 56.17 | 56.38 | 55.37 | 55.84 | 256,276 | -0.30(-0.53%) |
Mar 28, 2024 | 56.00 | 56.51 | 55.62 | 56.14 | 373,545 | +0.30(+0.54%) |
Mar 27, 2024 | 54.14 | 55.90 | 54.14 | 55.84 | 178,760 | +1.98(+3.68%) |
Mar 26, 2024 | 54.85 | 54.85 | 53.73 | 53.86 | 179,738 | -0.56(-1.03%) |
Mar 25, 2024 | 54.72 | 54.89 | 54.08 | 54.42 | 131,274 | -0.15(-0.27%) |
Mar 22, 2024 | 56.01 | 56.01 | 54.52 | 54.57 | 151,921 | -1.44(-2.57%) |
Mar 21, 2024 | 55.45 | 56.26 | 55.45 | 56.01 | 259,460 | +0.78(+1.41%) |
Mar 20, 2024 | 53.13 | 55.55 | 52.90 | 55.23 | 359,490 | +1.89(+3.54%) |
Mar 19, 2024 | 52.59 | 53.56 | 52.59 | 53.34 | 179,255 | +0.81(+1.54%) |
Mar 18, 2024 | 53.42 | 53.53 | 52.50 | 52.53 | 209,178 | -0.89(-1.67%) |
Mar 15, 2024 | 52.65 | 53.96 | 52.65 | 53.42 | 1,477,285 | +0.46(+0.87%) |
Mar 14, 2024 | 53.18 | 53.86 | 52.50 | 52.96 | 245,538 | -0.46(-0.86%) |
Mar 13, 2024 | 53.76 | 54.52 | 53.13 | 53.42 | 179,379 | -0.50(-0.93%) |
Mar 12, 2024 | 53.87 | 54.30 | 53.45 | 53.92 | 195,274 | -0.21(-0.39%) |
Mar 11, 2024 | 53.82 | 54.52 | 53.80 | 54.13 | 225,068 | +0.27(+0.50%) |
Mar 08, 2024 | 54.91 | 55.21 | 53.86 | 53.86 | 184,667 | -0.28(-0.52%) |
Mar 07, 2024 | 54.80 | 55.24 | 53.61 | 54.14 | 207,882 | -0.01(-0.02%) |
Mar 06, 2024 | 54.92 | 55.17 | 53.09 | 54.15 | 218,202 | -0.50(-0.91%) |
Mar 05, 2024 | 52.21 | 54.69 | 52.21 | 54.65 | 303,846 | +2.23(+4.25%) |
Mar 04, 2024 | 51.99 | 53.39 | 51.99 | 52.42 | 235,994 | +1.08(+2.10%) |
Mar 01, 2024 | 51.62 | 51.76 | 50.77 | 51.34 | 292,683 | -0.55(-1.06%) |
Feb 29, 2024 | 52.02 | 52.79 | 51.57 | 51.89 | 262,559 | +0.81(+1.59%) |
Feb 28, 2024 | 51.03 | 51.74 | 50.84 | 51.08 | 183,300 | -0.41(-0.80%) |
Feb 27, 2024 | 51.80 | 52.21 | 50.81 | 51.49 | 158,709 | +0.29(+0.57%) |
Feb 26, 2024 | 51.38 | 51.89 | 50.79 | 51.20 | 212,782 | -0.62(-1.20%) |
Feb 23, 2024 | 51.73 | 52.66 | 48.84 | 51.82 | 151,641 | +0.02(+0.04%) |
Feb 22, 2024 | 51.02 | 51.93 | 50.90 | 51.80 | 215,870 | +0.53(+1.03%) |
Feb 21, 2024 | 51.22 | 51.32 | 50.73 | 51.27 | 188,544 | +0.03(+0.06%) |
Feb 20, 2024 | 51.44 | 52.09 | 51.00 | 51.24 | 200,155 | -0.90(-1.73%) |
Feb 16, 2024 | 52.86 | 52.92 | 52.12 | 52.14 | 304,570 | -1.26(-2.36%) |
Feb 15, 2024 | 52.57 | 53.78 | 52.25 | 53.40 | 196,688 | +1.18(+2.26%) |
Feb 14, 2024 | 51.87 | 52.59 | 51.05 | 52.22 | 183,416 | +0.94(+1.83%) |
Feb 13, 2024 | 52.58 | 53.23 | 50.49 | 51.28 | 421,935 | -2.75(-5.10%) |
Feb 12, 2024 | 52.87 | 54.59 | 52.87 | 54.03 | 191,891 | +1.04(+1.96%) |
Feb 09, 2024 | 52.30 | 53.14 | 51.63 | 53.00 | 154,342 | +0.86(+1.65%) |
Feb 08, 2024 | 51.74 | 52.34 | 51.50 | 52.14 | 133,071 | +0.32(+0.61%) |
Feb 07, 2024 | 51.87 | 52.49 | 50.78 | 51.82 | 163,292 | +0.05(+0.10%) |
Feb 06, 2024 | 51.63 | 52.15 | 51.07 | 51.77 | 155,369 | -0.06(-0.11%) |
Feb 05, 2024 | 52.06 | 52.29 | 51.32 | 51.83 | 160,548 | -0.87(-1.65%) |
Feb 02, 2024 | 51.15 | 53.04 | 50.87 | 52.70 | 264,631 | +0.56(+1.08%) |