Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 56.25 | 58.25 | 56.01 | 58.14 | 3,188,866 | +2.24(+4.01%) |
Apr 22, 2024 | 55.53 | 56.24 | 55.17 | 55.90 | 1,400,907 | +0.63(+1.14%) |
Apr 19, 2024 | 54.86 | 55.66 | 54.75 | 55.27 | 1,486,401 | +0.33(+0.60%) |
Apr 18, 2024 | 55.48 | 55.48 | 54.26 | 54.94 | 1,422,515 | +0.12(+0.22%) |
Apr 17, 2024 | 55.11 | 55.58 | 54.72 | 54.82 | 1,081,261 | -0.21(-0.38%) |
Apr 16, 2024 | 55.30 | 55.77 | 54.85 | 55.03 | 971,845 | -0.56(-1.01%) |
Apr 15, 2024 | 56.65 | 57.02 | 55.24 | 55.59 | 1,197,350 | -0.21(-0.38%) |
Apr 12, 2024 | 56.01 | 56.31 | 55.43 | 55.80 | 1,636,856 | -0.43(-0.76%) |
Apr 11, 2024 | 56.89 | 56.89 | 54.96 | 56.23 | 1,658,624 | -0.55(-0.97%) |
Apr 10, 2024 | 56.31 | 57.31 | 55.79 | 56.78 | 1,542,557 | -0.55(-0.96%) |
Apr 09, 2024 | 57.60 | 58.49 | 57.31 | 57.33 | 1,171,391 | -0.26(-0.45%) |
Apr 08, 2024 | 57.00 | 58.17 | 56.91 | 57.59 | 1,867,188 | +1.17(+2.07%) |
Apr 05, 2024 | 56.08 | 56.99 | 55.71 | 56.42 | 1,517,895 | +0.57(+1.02%) |
Apr 04, 2024 | 56.09 | 57.00 | 55.33 | 55.85 | 1,741,684 | +0.41(+0.74%) |
Apr 03, 2024 | 55.69 | 55.90 | 54.64 | 55.44 | 2,001,846 | -0.31(-0.56%) |
Apr 02, 2024 | 56.00 | 56.00 | 55.17 | 55.75 | 1,052,229 | -0.51(-0.91%) |
Apr 01, 2024 | 56.21 | 56.42 | 55.60 | 56.26 | 1,134,323 | -0.26(-0.46%) |
Mar 28, 2024 | 56.49 | 56.48 | 56.48 | 56.52 | 1,079,892 | +0.04(+0.07%) |
Mar 27, 2024 | 54.99 | 56.61 | 54.86 | 56.48 | 1,298,579 | +1.87(+3.42%) |
Mar 26, 2024 | 56.16 | 56.23 | 54.05 | 54.61 | 1,360,665 | -1.31(-2.34%) |
Mar 25, 2024 | 54.53 | 56.00 | 54.53 | 55.92 | 2,592,669 | +1.08(+1.97%) |
Mar 22, 2024 | 56.09 | 56.26 | 54.70 | 54.84 | 1,212,786 | -1.22(-2.18%) |
Mar 21, 2024 | 54.33 | 56.11 | 54.31 | 56.06 | 1,687,246 | +1.78(+3.28%) |
Mar 20, 2024 | 54.22 | 54.69 | 53.91 | 54.28 | 1,215,939 | -0.08(-0.15%) |
Mar 19, 2024 | 53.33 | 54.42 | 53.33 | 54.36 | 1,286,641 | +1.07(+2.01%) |
Mar 18, 2024 | 53.25 | 53.47 | 52.95 | 53.29 | 1,230,314 | -0.02(-0.04%) |
Mar 15, 2024 | 52.77 | 53.85 | 52.61 | 53.31 | 3,942,927 | +0.34(+0.64%) |
Mar 14, 2024 | 52.91 | 53.13 | 52.47 | 52.97 | 1,676,940 | -0.07(-0.13%) |
Mar 13, 2024 | 52.81 | 53.58 | 52.81 | 53.04 | 1,287,693 | -0.05(-0.09%) |
Mar 12, 2024 | 52.47 | 53.15 | 51.77 | 53.09 | 1,257,413 | +0.52(+0.99%) |
Mar 11, 2024 | 51.41 | 53.18 | 51.26 | 52.57 | 1,809,782 | +0.82(+1.58%) |
Mar 08, 2024 | 51.78 | 52.46 | 50.89 | 51.75 | 1,680,703 | +0.39(+0.76%) |
Mar 07, 2024 | 51.51 | 52.20 | 51.03 | 51.36 | 1,581,542 | +0.02(+0.04%) |
Mar 06, 2024 | 51.07 | 51.63 | 50.51 | 51.34 | 1,176,920 | +0.61(+1.20%) |
Mar 05, 2024 | 49.94 | 50.79 | 49.86 | 50.73 | 1,320,480 | +0.36(+0.71%) |
Mar 04, 2024 | 50.07 | 50.97 | 50.07 | 50.37 | 1,643,826 | +0.12(+0.24%) |
Mar 01, 2024 | 50.25 | 50.84 | 49.20 | 50.25 | 1,324,247 | -0.04(-0.08%) |
Feb 29, 2024 | 50.97 | 51.42 | 50.27 | 50.29 | 2,028,660 | -0.13(-0.26%) |
Feb 28, 2024 | 49.72 | 51.00 | 49.62 | 50.42 | 1,200,469 | +0.14(+0.28%) |
Feb 27, 2024 | 48.81 | 50.54 | 48.72 | 50.28 | 1,992,361 | +1.61(+3.31%) |
Feb 26, 2024 | 49.65 | 49.67 | 48.63 | 48.67 | 1,407,860 | -0.92(-1.86%) |
Feb 23, 2024 | 50.39 | 50.62 | 49.59 | 49.59 | 1,651,511 | -0.57(-1.14%) |
Feb 22, 2024 | 50.30 | 50.37 | 49.09 | 50.16 | 1,672,197 | +0.07(+0.14%) |
Feb 21, 2024 | 49.88 | 50.72 | 49.73 | 50.09 | 1,467,375 | -0.10(-0.20%) |
Feb 20, 2024 | 50.33 | 50.65 | 49.73 | 50.19 | 1,649,266 | -0.59(-1.16%) |
Feb 16, 2024 | 50.51 | 51.18 | 50.40 | 50.78 | 1,330,992 | -0.27(-0.53%) |
Feb 15, 2024 | 52.80 | 53.09 | 50.21 | 51.05 | 2,889,352 | -1.64(-3.11%) |
Feb 14, 2024 | 50.50 | 52.72 | 50.14 | 52.69 | 3,748,880 | +2.09(+4.13%) |
Feb 13, 2024 | 46.15 | 50.68 | 46.09 | 50.60 | 7,514,400 | -0.69(-1.35%) |
Feb 12, 2024 | 50.50 | 51.66 | 50.30 | 51.29 | 3,382,511 | +0.70(+1.38%) |
Feb 09, 2024 | 50.80 | 51.10 | 50.23 | 50.59 | 1,443,265 | -0.09(-0.18%) |
Feb 08, 2024 | 50.29 | 51.31 | 50.23 | 50.68 | 1,476,911 | +0.78(+1.56%) |
Feb 07, 2024 | 49.21 | 50.37 | 48.88 | 49.90 | 1,727,615 | +0.66(+1.34%) |
Feb 06, 2024 | 49.15 | 49.90 | 48.92 | 49.24 | 1,526,459 | +0.10(+0.20%) |
Feb 05, 2024 | 49.52 | 49.52 | 48.08 | 49.14 | 1,571,076 | -0.93(-1.86%) |
Feb 02, 2024 | 49.57 | 50.63 | 48.93 | 50.07 | 1,279,542 | +0.12(+0.24%) |