Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 52.25 | 53.02 | 52.25 | 52.80 | 3,901 | +0.80(+1.54%) |
Apr 23, 2024 | 52.00 | 52.00 | 51.13 | 52.00 | 3,862 | +0.00(+0.00%) |
Apr 22, 2024 | 52.00 | 52.00 | 51.99 | 52.00 | 21,774 | +0.01(+0.02%) |
Apr 19, 2024 | 52.55 | 52.55 | 50.26 | 51.99 | 21,625 | -0.56(-1.07%) |
Apr 18, 2024 | 52.75 | 52.75 | 52.55 | 52.55 | 2,642 | +0.00(+0.00%) |
Apr 17, 2024 | 52.92 | 52.92 | 52.53 | 52.55 | 2,318 | -0.05(-0.10%) |
Apr 16, 2024 | 52.56 | 54.00 | 52.53 | 52.60 | 3,663 | +0.07(+0.13%) |
Apr 15, 2024 | 54.00 | 54.25 | 52.53 | 52.53 | 6,950 | -1.42(-2.63%) |
Apr 12, 2024 | 52.50 | 54.34 | 52.50 | 53.95 | 10,054 | +1.45(+2.76%) |
Apr 11, 2024 | 53.90 | 53.90 | 52.25 | 52.50 | 7,237 | -1.37(-2.54%) |
Apr 10, 2024 | 53.23 | 54.35 | 52.51 | 53.87 | 5,950 | +0.67(+1.26%) |
Apr 09, 2024 | 52.50 | 53.25 | 52.50 | 53.20 | 7,851 | +0.20(+0.38%) |
Apr 08, 2024 | 53.98 | 53.98 | 52.15 | 53.00 | 11,860 | -0.69(-1.29%) |
Apr 05, 2024 | 54.19 | 54.19 | 53.62 | 53.69 | 2,274 | -0.32(-0.59%) |
Apr 04, 2024 | 53.55 | 54.40 | 53.55 | 54.01 | 2,376 | -0.49(-0.90%) |
Apr 03, 2024 | 54.25 | 54.55 | 53.51 | 54.50 | 5,275 | -0.05(-0.09%) |
Apr 02, 2024 | 55.25 | 55.25 | 54.50 | 54.55 | 2,319 | -0.70(-1.27%) |
Apr 01, 2024 | 55.25 | 55.25 | 55.02 | 55.25 | 3,188 | +0.00(+0.00%) |
Mar 28, 2024 | 54.67 | 55.50 | 54.67 | 55.25 | 3,398 | +0.25(+0.45%) |
Mar 27, 2024 | 55.06 | 55.50 | 55.00 | 55.00 | 1,872 | +0.00(+0.00%) |
Mar 26, 2024 | 54.99 | 55.00 | 54.96 | 55.00 | 10,165 | +0.31(+0.57%) |
Mar 25, 2024 | 54.01 | 55.00 | 53.55 | 54.69 | 17,081 | -0.30(-0.55%) |
Mar 22, 2024 | 54.10 | 54.99 | 54.00 | 54.99 | 8,230 | +0.99(+1.83%) |
Mar 21, 2024 | 54.00 | 54.10 | 53.80 | 54.00 | 4,143 | +0.50(+0.93%) |
Mar 20, 2024 | 54.10 | 54.10 | 53.28 | 53.50 | 3,905 | -0.60(-1.11%) |
Mar 19, 2024 | 54.20 | 54.23 | 54.05 | 54.10 | 1,599 | -0.13(-0.24%) |
Mar 18, 2024 | 53.00 | 54.23 | 53.00 | 54.23 | 13,031 | +1.94(+3.71%) |
Mar 15, 2024 | 54.00 | 54.50 | 52.29 | 52.29 | 17,970 | -1.96(-3.61%) |
Mar 14, 2024 | 55.50 | 55.50 | 54.00 | 54.25 | 11,029 | -1.17(-2.12%) |
Mar 13, 2024 | 55.62 | 56.02 | 55.31 | 55.42 | 6,030 | -0.60(-1.06%) |
Mar 12, 2024 | 56.75 | 56.75 | 55.88 | 56.02 | 3,271 | -0.79(-1.38%) |
Mar 11, 2024 | 57.15 | 57.15 | 56.07 | 56.81 | 2,931 | -0.08(-0.15%) |
Mar 08, 2024 | 57.75 | 57.99 | 55.51 | 56.89 | 11,770 | -0.61(-1.06%) |
Mar 07, 2024 | 56.00 | 57.62 | 55.42 | 57.50 | 9,035 | +1.16(+2.06%) |
Mar 06, 2024 | 57.00 | 57.00 | 55.75 | 56.34 | 2,781 | -1.16(-2.02%) |
Mar 05, 2024 | 57.98 | 57.98 | 57.00 | 57.50 | 2,142 | +0.09(+0.16%) |
Mar 04, 2024 | 56.64 | 57.41 | 56.50 | 57.41 | 4,248 | +0.81(+1.43%) |
Mar 01, 2024 | 56.50 | 56.99 | 56.50 | 56.60 | 2,369 | +1.21(+2.18%) |
Feb 29, 2024 | 57.12 | 57.12 | 55.29 | 55.39 | 1,053 | -0.81(-1.44%) |
Feb 28, 2024 | 57.17 | 57.30 | 56.20 | 56.20 | 2,729 | -0.98(-1.71%) |
Feb 27, 2024 | 57.20 | 57.80 | 57.18 | 57.18 | 2,038 | +0.02(+0.03%) |
Feb 26, 2024 | 58.75 | 58.75 | 57.16 | 57.16 | 3,049 | -0.09(-0.16%) |
Feb 23, 2024 | 57.76 | 57.85 | 57.25 | 57.25 | 2,108 | -0.95(-1.63%) |
Feb 22, 2024 | 58.50 | 58.50 | 58.10 | 58.20 | 2,449 | -0.02(-0.03%) |
Feb 21, 2024 | 58.25 | 58.45 | 58.00 | 58.22 | 1,065 | +0.61(+1.06%) |
Feb 20, 2024 | 58.63 | 58.63 | 57.43 | 57.61 | 6,673 | -1.28(-2.18%) |
Feb 16, 2024 | 58.90 | 58.90 | 58.50 | 58.89 | 1,211 | -1.10(-1.83%) |
Feb 15, 2024 | 60.00 | 60.00 | 58.05 | 59.99 | 3,129 | +0.39(+0.65%) |
Feb 14, 2024 | 58.12 | 59.60 | 58.00 | 59.60 | 7,942 | +0.15(+0.25%) |
Feb 13, 2024 | 59.75 | 59.75 | 58.43 | 59.45 | 1,789 | -0.30(-0.50%) |
Feb 12, 2024 | 59.53 | 60.00 | 59.00 | 59.75 | 1,715 | +0.25(+0.42%) |
Feb 09, 2024 | 58.55 | 60.00 | 57.27 | 59.50 | 4,791 | +1.80(+3.12%) |
Feb 08, 2024 | 57.50 | 59.09 | 57.25 | 57.70 | 2,609 | +0.70(+1.23%) |
Feb 07, 2024 | 57.50 | 57.50 | 56.50 | 57.00 | 3,141 | +0.00(+0.00%) |
Feb 06, 2024 | 57.70 | 57.70 | 57.00 | 57.00 | 3,188 | -1.21(-2.08%) |
Feb 05, 2024 | 57.14 | 58.25 | 57.14 | 58.21 | 2,884 | +0.21(+0.36%) |
Feb 02, 2024 | 58.25 | 58.25 | 57.13 | 58.00 | 3,602 | +0.09(+0.16%) |