Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 53.82 | 54.51 | 53.50 | 53.62 | 6,856,019 | +0.09(+0.17%) |
Apr 19, 2024 | 53.58 | 54.17 | 53.33 | 53.53 | 3,576,716 | +0.15(+0.28%) |
Apr 18, 2024 | 54.59 | 54.82 | 53.35 | 53.38 | 3,076,844 | -0.87(-1.60%) |
Apr 17, 2024 | 55.05 | 55.39 | 53.75 | 54.25 | 2,661,753 | -0.51(-0.93%) |
Apr 16, 2024 | 55.22 | 55.29 | 54.16 | 54.76 | 3,170,064 | -0.70(-1.26%) |
Apr 15, 2024 | 57.30 | 57.70 | 55.34 | 55.46 | 3,424,948 | -1.38(-2.43%) |
Apr 12, 2024 | 55.99 | 56.92 | 55.96 | 56.84 | 5,654,115 | +0.22(+0.39%) |
Apr 11, 2024 | 57.07 | 57.07 | 56.13 | 56.62 | 2,949,884 | -0.27(-0.47%) |
Apr 10, 2024 | 57.00 | 57.45 | 56.40 | 56.89 | 3,117,746 | -1.22(-2.10%) |
Apr 09, 2024 | 58.14 | 58.29 | 57.12 | 58.11 | 2,954,402 | +0.27(+0.47%) |
Apr 08, 2024 | 56.81 | 57.96 | 56.80 | 57.84 | 4,273,126 | +1.40(+2.48%) |
Apr 05, 2024 | 56.25 | 57.02 | 55.82 | 56.44 | 4,731,181 | +0.59(+1.06%) |
Apr 04, 2024 | 57.50 | 57.83 | 55.68 | 55.85 | 5,987,037 | -1.09(-1.91%) |
Apr 03, 2024 | 56.71 | 57.55 | 56.54 | 56.94 | 3,397,174 | +0.14(+0.25%) |
Apr 02, 2024 | 57.58 | 57.62 | 56.78 | 56.80 | 4,133,170 | -0.60(-1.05%) |
Apr 01, 2024 | 58.12 | 58.58 | 57.32 | 57.40 | 4,747,710 | -0.73(-1.26%) |
Mar 28, 2024 | 57.70 | 58.23 | 58.20 | 58.13 | 2,819,604 | +0.45(+0.78%) |
Mar 27, 2024 | 57.93 | 57.99 | 57.02 | 57.68 | 2,738,153 | +0.14(+0.24%) |
Mar 26, 2024 | 57.26 | 57.75 | 57.18 | 57.54 | 3,645,085 | +0.17(+0.30%) |
Mar 25, 2024 | 57.74 | 57.95 | 57.13 | 57.37 | 3,462,661 | -0.49(-0.85%) |
Mar 22, 2024 | 59.63 | 59.91 | 57.81 | 57.86 | 4,895,750 | -1.96(-3.28%) |
Mar 21, 2024 | 59.11 | 60.54 | 58.83 | 59.82 | 5,456,196 | +1.27(+2.17%) |
Mar 20, 2024 | 58.55 | 58.86 | 58.01 | 58.55 | 3,838,290 | +0.07(+0.12%) |
Mar 19, 2024 | 57.13 | 58.50 | 57.03 | 58.48 | 4,657,118 | +1.38(+2.42%) |
Mar 18, 2024 | 57.47 | 57.79 | 56.88 | 57.10 | 3,141,485 | +0.05(+0.09%) |
Mar 15, 2024 | 56.71 | 57.76 | 56.61 | 57.05 | 5,401,693 | -0.26(-0.45%) |
Mar 14, 2024 | 57.84 | 58.44 | 56.73 | 57.31 | 8,735,843 | -0.55(-0.95%) |
Mar 13, 2024 | 57.86 | 59.02 | 57.65 | 57.86 | 9,011,979 | -0.04(-0.07%) |
Mar 12, 2024 | 57.37 | 58.18 | 56.86 | 57.90 | 3,577,409 | +0.76(+1.33%) |
Mar 11, 2024 | 57.41 | 57.90 | 56.45 | 57.14 | 3,816,920 | -0.91(-1.57%) |
Mar 08, 2024 | 59.73 | 60.87 | 58.01 | 58.05 | 7,262,455 | -1.50(-2.52%) |
Mar 07, 2024 | 57.60 | 59.68 | 57.60 | 59.55 | 5,867,945 | +1.83(+3.17%) |
Mar 06, 2024 | 57.23 | 58.78 | 57.23 | 57.72 | 6,712,467 | +1.13(+2.00%) |
Mar 05, 2024 | 56.81 | 57.23 | 56.10 | 56.59 | 7,284,112 | -0.56(-0.98%) |
Mar 04, 2024 | 56.63 | 57.55 | 55.35 | 57.15 | 19,222,162 | +0.69(+1.22%) |
Mar 01, 2024 | 55.22 | 56.53 | 55.13 | 56.46 | 5,588,854 | +0.88(+1.58%) |
Feb 29, 2024 | 55.10 | 55.77 | 54.77 | 55.58 | 10,538,901 | +0.82(+1.50%) |
Feb 28, 2024 | 54.93 | 55.63 | 54.59 | 54.76 | 3,522,134 | -0.28(-0.51%) |
Feb 27, 2024 | 54.48 | 55.13 | 53.93 | 55.04 | 5,249,787 | +1.04(+1.93%) |
Feb 26, 2024 | 54.13 | 54.35 | 53.64 | 54.00 | 7,976,098 | -0.20(-0.37%) |
Feb 23, 2024 | 53.81 | 54.57 | 53.39 | 54.20 | 4,767,740 | +0.35(+0.65%) |
Feb 22, 2024 | 54.22 | 54.22 | 53.42 | 53.85 | 4,948,502 | +0.08(+0.15%) |
Feb 21, 2024 | 53.64 | 54.09 | 53.47 | 53.77 | 4,205,899 | +0.34(+0.64%) |
Feb 20, 2024 | 53.39 | 53.72 | 53.13 | 53.43 | 5,462,691 | -0.57(-1.06%) |
Feb 16, 2024 | 55.58 | 55.79 | 53.89 | 54.00 | 4,416,134 | -2.05(-3.66%) |
Feb 15, 2024 | 55.33 | 56.09 | 55.05 | 56.05 | 2,461,466 | +1.05(+1.91%) |
Feb 14, 2024 | 54.51 | 55.11 | 54.10 | 55.00 | 2,718,312 | +1.03(+1.91%) |
Feb 13, 2024 | 54.41 | 54.73 | 53.29 | 53.97 | 5,188,734 | -2.07(-3.69%) |
Feb 12, 2024 | 55.72 | 56.42 | 55.25 | 56.04 | 4,302,289 | +0.03(+0.05%) |
Feb 09, 2024 | 54.61 | 56.02 | 54.61 | 56.01 | 5,578,668 | +0.95(+1.73%) |
Feb 08, 2024 | 54.06 | 55.10 | 53.49 | 55.06 | 5,490,501 | +1.23(+2.28%) |
Feb 07, 2024 | 54.90 | 55.32 | 53.23 | 53.83 | 8,358,985 | -0.48(-0.88%) |
Feb 06, 2024 | 54.86 | 56.03 | 54.25 | 54.31 | 8,843,140 | -1.95(-3.47%) |
Feb 05, 2024 | 56.14 | 57.50 | 55.98 | 56.26 | 7,718,423 | -0.52(-0.92%) |
Feb 02, 2024 | 55.13 | 56.96 | 54.76 | 56.78 | 4,190,823 | +1.19(+2.14%) |