Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 59.00 | 60.85 | 58.85 | 60.35 | 34,331,696 | +1.61(+2.74%) |
Apr 18, 2024 | 57.63 | 59.13 | 57.22 | 58.74 | 24,467,192 | +1.56(+2.73%) |
Apr 17, 2024 | 56.88 | 57.63 | 56.65 | 57.18 | 18,866,536 | +0.77(+1.37%) |
Apr 16, 2024 | 56.90 | 56.96 | 55.66 | 56.41 | 25,617,828 | -0.56(-0.98%) |
Apr 15, 2024 | 57.61 | 57.98 | 56.73 | 56.97 | 19,406,122 | +0.50(+0.89%) |
Apr 12, 2024 | 55.97 | 57.00 | 55.34 | 56.47 | 27,876,736 | -0.22(-0.39%) |
Apr 11, 2024 | 56.98 | 57.00 | 55.62 | 56.69 | 19,000,496 | -0.25(-0.44%) |
Apr 10, 2024 | 56.79 | 57.30 | 56.42 | 56.94 | 16,539,116 | -0.64(-1.11%) |
Apr 09, 2024 | 57.70 | 57.99 | 56.87 | 57.58 | 10,645,802 | -0.21(-0.36%) |
Apr 08, 2024 | 57.38 | 57.98 | 57.31 | 57.79 | 15,308,862 | +0.39(+0.68%) |
Apr 05, 2024 | 56.63 | 57.62 | 56.57 | 57.40 | 11,080,994 | +0.72(+1.27%) |
Apr 04, 2024 | 57.73 | 58.00 | 56.54 | 56.68 | 12,361,533 | -0.45(-0.79%) |
Apr 03, 2024 | 57.20 | 57.96 | 56.85 | 57.13 | 13,225,955 | -0.22(-0.38%) |
Apr 02, 2024 | 57.36 | 58.00 | 57.19 | 57.35 | 14,632,418 | -0.26(-0.45%) |
Apr 01, 2024 | 57.88 | 57.88 | 57.26 | 57.61 | 11,038,409 | -0.35(-0.60%) |
Mar 28, 2024 | 57.66 | 58.01 | 57.56 | 57.96 | 14,626,243 | +0.35(+0.61%) |
Mar 27, 2024 | 56.38 | 57.64 | 56.38 | 57.61 | 13,762,674 | +0.93(+1.64%) |
Mar 26, 2024 | 57.14 | 57.15 | 56.59 | 56.68 | 11,532,375 | -0.05(-0.09%) |
Mar 25, 2024 | 57.08 | 57.33 | 56.37 | 56.73 | 15,026,125 | -0.40(-0.70%) |
Mar 22, 2024 | 57.81 | 58.02 | 57.12 | 57.13 | 13,736,622 | -0.72(-1.24%) |
Mar 21, 2024 | 57.59 | 58.12 | 57.45 | 57.85 | 18,164,192 | +0.55(+0.96%) |
Mar 20, 2024 | 56.62 | 57.51 | 56.28 | 57.30 | 22,840,600 | +0.29(+0.51%) |
Mar 19, 2024 | 57.65 | 57.94 | 56.92 | 57.01 | 14,500,928 | -0.76(-1.32%) |
Mar 18, 2024 | 57.60 | 57.83 | 57.11 | 57.77 | 16,374,326 | +0.26(+0.45%) |
Mar 15, 2024 | 56.86 | 58.30 | 56.86 | 57.51 | 40,782,804 | +0.14(+0.24%) |
Mar 14, 2024 | 57.87 | 58.12 | 57.12 | 57.37 | 24,850,008 | -0.45(-0.78%) |
Mar 13, 2024 | 57.62 | 58.44 | 57.62 | 57.82 | 17,443,904 | +0.21(+0.36%) |
Mar 12, 2024 | 57.25 | 58.11 | 57.10 | 57.61 | 23,622,866 | +0.52(+0.91%) |
Mar 11, 2024 | 56.78 | 57.34 | 56.52 | 57.09 | 16,622,617 | +0.02(+0.04%) |
Mar 08, 2024 | 57.21 | 57.54 | 56.88 | 57.07 | 17,872,538 | +0.07(+0.12%) |
Mar 07, 2024 | 57.05 | 57.68 | 56.87 | 57.00 | 18,114,420 | -0.11(-0.19%) |
Mar 06, 2024 | 56.82 | 57.39 | 56.27 | 57.11 | 25,415,378 | +0.51(+0.90%) |
Mar 05, 2024 | 55.71 | 57.10 | 55.43 | 56.60 | 21,781,120 | +0.79(+1.42%) |
Mar 04, 2024 | 54.87 | 56.56 | 54.73 | 55.81 | 19,483,184 | +0.75(+1.36%) |
Mar 01, 2024 | 55.40 | 55.75 | 54.90 | 55.06 | 17,760,956 | -0.53(-0.95%) |
Feb 29, 2024 | 55.04 | 55.70 | 54.94 | 55.59 | 28,333,232 | +0.87(+1.59%) |
Feb 28, 2024 | 54.74 | 55.42 | 54.57 | 54.72 | 20,196,778 | -0.09(-0.16%) |
Feb 27, 2024 | 54.28 | 54.89 | 54.24 | 54.81 | 19,550,012 | +0.68(+1.26%) |
Feb 26, 2024 | 53.75 | 54.56 | 53.68 | 54.13 | 18,099,308 | +0.27(+0.50%) |
Feb 23, 2024 | 53.53 | 54.02 | 53.42 | 53.86 | 20,863,512 | +0.49(+0.92%) |
Feb 22, 2024 | 52.83 | 53.91 | 52.75 | 53.37 | 20,466,592 | +0.71(+1.35%) |
Feb 21, 2024 | 51.64 | 52.68 | 51.13 | 52.66 | 18,562,564 | +0.89(+1.72%) |
Feb 20, 2024 | 51.50 | 52.24 | 51.27 | 51.77 | 19,819,740 | -0.14(-0.27%) |
Feb 16, 2024 | 51.94 | 52.32 | 51.32 | 51.91 | 24,360,796 | -0.13(-0.25%) |
Feb 15, 2024 | 48.73 | 52.45 | 48.62 | 52.04 | 46,468,964 | +3.51(+7.23%) |
Feb 14, 2024 | 48.60 | 48.72 | 47.96 | 48.53 | 12,707,553 | +0.29(+0.60%) |
Feb 13, 2024 | 48.40 | 48.71 | 47.59 | 48.24 | 13,659,471 | -0.68(-1.39%) |
Feb 12, 2024 | 48.00 | 49.29 | 47.88 | 48.92 | 14,101,453 | +0.86(+1.79%) |
Feb 09, 2024 | 48.22 | 48.27 | 47.47 | 48.06 | 16,593,982 | -0.29(-0.60%) |
Feb 08, 2024 | 48.18 | 48.50 | 48.05 | 48.35 | 10,877,586 | -0.13(-0.27%) |
Feb 07, 2024 | 48.45 | 48.60 | 47.45 | 48.48 | 15,839,203 | +0.19(+0.39%) |
Feb 06, 2024 | 48.52 | 49.12 | 48.01 | 48.29 | 13,926,654 | -0.41(-0.84%) |
Feb 05, 2024 | 48.61 | 48.92 | 48.24 | 48.70 | 14,199,197 | -0.46(-0.94%) |
Feb 02, 2024 | 48.50 | 49.57 | 48.06 | 49.16 | 19,329,266 | +0.43(+0.88%) |