Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 54.51 | 56.00 | 54.51 | 55.92 | 404,813 | +0.82(+1.49%) |
Apr 23, 2024 | 54.87 | 55.92 | 54.45 | 55.10 | 412,095 | +0.18(+0.33%) |
Apr 22, 2024 | 54.00 | 55.33 | 53.61 | 54.92 | 444,150 | +1.07(+1.99%) |
Apr 19, 2024 | 53.40 | 54.56 | 53.12 | 53.85 | 772,609 | +0.75(+1.41%) |
Apr 18, 2024 | 52.97 | 53.37 | 52.30 | 53.10 | 493,244 | +0.03(+0.06%) |
Apr 17, 2024 | 53.23 | 53.48 | 52.60 | 53.07 | 810,414 | +1.06(+2.04%) |
Apr 16, 2024 | 51.70 | 53.11 | 51.00 | 52.01 | 873,513 | +0.78(+1.52%) |
Apr 15, 2024 | 51.72 | 52.32 | 50.91 | 51.23 | 575,621 | -0.18(-0.35%) |
Apr 12, 2024 | 51.30 | 51.70 | 51.13 | 51.41 | 320,666 | -0.35(-0.68%) |
Apr 11, 2024 | 52.19 | 52.45 | 51.01 | 51.76 | 360,795 | -0.17(-0.33%) |
Apr 10, 2024 | 52.90 | 52.90 | 51.43 | 51.93 | 619,875 | -1.93(-3.58%) |
Apr 09, 2024 | 54.00 | 54.63 | 53.60 | 53.86 | 526,622 | -0.14(-0.26%) |
Apr 08, 2024 | 53.13 | 54.40 | 53.05 | 54.00 | 944,664 | +1.06(+2.00%) |
Apr 05, 2024 | 52.30 | 53.13 | 52.29 | 52.94 | 513,550 | +0.38(+0.72%) |
Apr 04, 2024 | 52.96 | 53.38 | 52.56 | 52.56 | 666,484 | +0.28(+0.54%) |
Apr 03, 2024 | 51.70 | 52.47 | 51.67 | 52.28 | 573,438 | +0.28(+0.54%) |
Apr 02, 2024 | 52.24 | 52.26 | 51.54 | 52.00 | 440,401 | -0.43(-0.82%) |
Apr 01, 2024 | 53.35 | 53.35 | 51.98 | 52.43 | 367,617 | -0.77(-1.45%) |
Mar 28, 2024 | 53.22 | 53.44 | 53.44 | 53.20 | 394,903 | -0.13(-0.24%) |
Mar 27, 2024 | 51.50 | 53.34 | 51.50 | 53.33 | 338,819 | +1.84(+3.57%) |
Mar 26, 2024 | 51.71 | 51.71 | 51.11 | 51.49 | 356,904 | +0.10(+0.19%) |
Mar 25, 2024 | 51.17 | 51.69 | 51.09 | 51.39 | 201,663 | +0.32(+0.63%) |
Mar 22, 2024 | 51.76 | 51.78 | 50.84 | 51.07 | 365,300 | -0.77(-1.49%) |
Mar 21, 2024 | 51.61 | 52.28 | 51.42 | 51.84 | 399,587 | +0.51(+0.99%) |
Mar 20, 2024 | 50.41 | 51.72 | 50.36 | 51.33 | 505,566 | +0.74(+1.46%) |
Mar 19, 2024 | 50.46 | 50.97 | 50.28 | 50.59 | 535,036 | +0.17(+0.34%) |
Mar 18, 2024 | 50.69 | 51.05 | 50.36 | 50.42 | 437,710 | -0.48(-0.94%) |
Mar 15, 2024 | 50.83 | 51.76 | 50.80 | 50.90 | 1,327,496 | -0.05(-0.10%) |
Mar 14, 2024 | 52.09 | 52.09 | 50.66 | 50.95 | 367,013 | -1.05(-2.02%) |
Mar 13, 2024 | 52.03 | 53.20 | 51.74 | 52.00 | 388,180 | -0.15(-0.29%) |
Mar 12, 2024 | 52.35 | 52.88 | 51.91 | 52.15 | 332,986 | -0.33(-0.63%) |
Mar 11, 2024 | 52.48 | 52.86 | 52.27 | 52.48 | 336,470 | -0.19(-0.36%) |
Mar 08, 2024 | 52.99 | 53.37 | 52.62 | 52.67 | 291,703 | +0.11(+0.21%) |
Mar 07, 2024 | 53.41 | 53.76 | 52.52 | 52.56 | 329,019 | -0.44(-0.83%) |
Mar 06, 2024 | 53.30 | 53.74 | 52.47 | 53.00 | 550,552 | -0.84(-1.56%) |
Mar 05, 2024 | 51.68 | 54.15 | 51.68 | 53.84 | 494,086 | +1.90(+3.66%) |
Mar 04, 2024 | 51.83 | 52.34 | 51.40 | 51.94 | 478,514 | +0.28(+0.54%) |
Mar 01, 2024 | 51.54 | 51.74 | 50.51 | 51.66 | 402,148 | -0.12(-0.23%) |
Feb 29, 2024 | 52.14 | 52.50 | 51.01 | 51.78 | 897,046 | +0.26(+0.50%) |
Feb 28, 2024 | 51.97 | 52.10 | 51.51 | 51.52 | 427,140 | -0.75(-1.43%) |
Feb 27, 2024 | 51.65 | 52.32 | 51.36 | 52.27 | 413,318 | +0.76(+1.47%) |
Feb 26, 2024 | 51.44 | 52.20 | 51.12 | 51.51 | 533,290 | -0.17(-0.33%) |
Feb 23, 2024 | 51.40 | 52.04 | 50.84 | 51.68 | 354,600 | +0.34(+0.66%) |
Feb 22, 2024 | 51.30 | 51.54 | 50.94 | 51.34 | 313,514 | +0.09(+0.17%) |
Feb 21, 2024 | 51.02 | 51.28 | 50.51 | 51.25 | 338,224 | +0.12(+0.23%) |
Feb 20, 2024 | 50.79 | 51.51 | 50.79 | 51.13 | 332,784 | -0.16(-0.31%) |
Feb 16, 2024 | 51.25 | 51.77 | 50.86 | 51.29 | 354,539 | -0.26(-0.50%) |
Feb 15, 2024 | 50.90 | 52.05 | 50.86 | 51.55 | 377,458 | +0.77(+1.51%) |
Feb 14, 2024 | 50.06 | 50.84 | 49.93 | 50.79 | 404,176 | +0.95(+1.90%) |
Feb 13, 2024 | 50.21 | 50.51 | 49.19 | 49.84 | 568,693 | -1.71(-3.32%) |
Feb 12, 2024 | 50.71 | 51.98 | 50.67 | 51.55 | 376,926 | +0.65(+1.27%) |
Feb 09, 2024 | 50.25 | 51.15 | 49.82 | 50.90 | 466,621 | +0.69(+1.37%) |
Feb 08, 2024 | 50.14 | 50.68 | 49.83 | 50.22 | 440,878 | -0.26(-0.51%) |
Feb 07, 2024 | 49.99 | 51.05 | 49.30 | 50.48 | 473,820 | +0.43(+0.85%) |
Feb 06, 2024 | 50.09 | 50.83 | 49.96 | 50.05 | 476,326 | -0.38(-0.75%) |
Feb 05, 2024 | 50.78 | 50.80 | 50.13 | 50.43 | 547,754 | -0.85(-1.65%) |
Feb 02, 2024 | 50.61 | 51.88 | 50.56 | 51.27 | 480,622 | -0.28(-0.54%) |