Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 54.67 | 55.57 | 54.67 | 55.18 | 2,576,243 | -0.02(-0.04%) |
Apr 22, 2024 | 54.80 | 55.46 | 54.41 | 55.20 | 2,315,651 | +0.40(+0.73%) |
Apr 19, 2024 | 53.90 | 54.84 | 53.88 | 54.80 | 2,052,670 | +0.84(+1.56%) |
Apr 18, 2024 | 53.86 | 54.16 | 53.61 | 53.96 | 1,614,888 | +0.43(+0.80%) |
Apr 17, 2024 | 53.59 | 54.34 | 53.49 | 53.53 | 2,656,521 | +0.21(+0.39%) |
Apr 16, 2024 | 53.53 | 53.76 | 53.20 | 53.32 | 2,742,838 | -0.35(-0.65%) |
Apr 15, 2024 | 54.51 | 54.59 | 53.19 | 53.67 | 2,709,499 | -0.09(-0.17%) |
Apr 12, 2024 | 54.67 | 55.69 | 53.65 | 53.76 | 3,906,746 | -2.70(-4.78%) |
Apr 11, 2024 | 56.91 | 57.15 | 56.03 | 56.46 | 1,870,559 | -0.70(-1.22%) |
Apr 10, 2024 | 56.62 | 57.44 | 56.24 | 57.16 | 2,133,257 | -0.36(-0.63%) |
Apr 09, 2024 | 57.73 | 57.85 | 56.84 | 57.52 | 1,901,999 | +0.00(+0.00%) |
Apr 08, 2024 | 57.10 | 57.52 | 56.85 | 57.52 | 3,770,364 | +0.67(+1.18%) |
Apr 05, 2024 | 56.87 | 57.05 | 56.26 | 56.85 | 2,267,413 | -0.10(-0.18%) |
Apr 04, 2024 | 58.12 | 58.16 | 56.92 | 56.95 | 2,627,211 | -0.46(-0.80%) |
Apr 03, 2024 | 57.21 | 57.64 | 57.07 | 57.41 | 3,025,417 | +0.24(+0.42%) |
Apr 02, 2024 | 57.80 | 58.07 | 57.11 | 57.17 | 3,092,879 | -0.51(-0.88%) |
Apr 01, 2024 | 57.57 | 57.75 | 57.02 | 57.68 | 3,847,131 | +0.01(+0.02%) |
Mar 28, 2024 | 57.15 | 58.09 | 58.09 | 57.67 | 4,563,881 | +0.67(+1.18%) |
Mar 27, 2024 | 56.59 | 57.04 | 56.58 | 57.00 | 2,629,257 | +0.70(+1.24%) |
Mar 26, 2024 | 55.65 | 56.35 | 55.63 | 56.30 | 3,283,691 | +0.67(+1.20%) |
Mar 25, 2024 | 55.28 | 55.66 | 54.94 | 55.63 | 2,132,553 | +0.56(+1.02%) |
Mar 22, 2024 | 55.94 | 56.08 | 54.97 | 55.07 | 1,993,558 | -0.71(-1.27%) |
Mar 21, 2024 | 55.82 | 55.89 | 55.25 | 55.78 | 2,467,388 | +0.05(+0.09%) |
Mar 20, 2024 | 54.85 | 55.87 | 54.64 | 55.73 | 5,427,014 | +1.06(+1.94%) |
Mar 19, 2024 | 54.70 | 55.02 | 54.34 | 54.67 | 3,134,577 | -0.04(-0.07%) |
Mar 18, 2024 | 55.45 | 55.45 | 54.52 | 54.71 | 3,169,524 | -0.38(-0.69%) |
Mar 15, 2024 | 54.84 | 55.68 | 54.84 | 55.09 | 6,496,003 | -0.11(-0.20%) |
Mar 14, 2024 | 55.09 | 55.22 | 54.49 | 55.20 | 4,208,015 | -0.10(-0.18%) |
Mar 13, 2024 | 55.34 | 55.79 | 55.20 | 55.30 | 3,165,154 | +0.19(+0.34%) |
Mar 12, 2024 | 55.20 | 55.37 | 54.17 | 55.11 | 4,423,842 | +0.02(+0.04%) |
Mar 11, 2024 | 54.58 | 55.69 | 54.58 | 55.09 | 4,053,553 | +0.41(+0.75%) |
Mar 08, 2024 | 54.48 | 54.84 | 54.40 | 54.68 | 4,260,622 | +0.19(+0.35%) |
Mar 07, 2024 | 54.43 | 55.14 | 54.27 | 54.49 | 3,330,884 | +0.46(+0.85%) |
Mar 06, 2024 | 54.10 | 54.54 | 53.77 | 54.03 | 4,142,512 | +0.09(+0.17%) |
Mar 05, 2024 | 53.44 | 54.11 | 53.36 | 53.94 | 2,904,878 | +0.33(+0.62%) |
Mar 04, 2024 | 53.36 | 53.99 | 53.35 | 53.61 | 2,490,236 | -0.05(-0.09%) |
Mar 01, 2024 | 53.49 | 54.34 | 53.49 | 53.66 | 4,274,234 | +0.14(+0.26%) |
Feb 29, 2024 | 54.48 | 54.50 | 53.25 | 53.52 | 6,804,317 | -0.86(-1.58%) |
Feb 28, 2024 | 54.72 | 54.92 | 54.00 | 54.38 | 3,579,052 | -0.59(-1.07%) |
Feb 27, 2024 | 54.92 | 55.18 | 54.69 | 54.97 | 2,192,550 | +0.31(+0.57%) |
Feb 26, 2024 | 54.45 | 55.03 | 54.32 | 54.66 | 2,601,386 | -0.08(-0.15%) |
Feb 23, 2024 | 54.46 | 54.95 | 54.33 | 54.74 | 2,407,398 | +0.19(+0.35%) |
Feb 22, 2024 | 53.91 | 54.71 | 53.75 | 54.55 | 4,268,956 | +0.49(+0.90%) |
Feb 21, 2024 | 54.06 | 54.38 | 53.80 | 54.06 | 2,332,345 | -0.14(-0.26%) |
Feb 20, 2024 | 54.22 | 54.54 | 53.79 | 54.20 | 3,122,528 | -0.44(-0.80%) |
Feb 16, 2024 | 54.61 | 55.12 | 54.36 | 54.64 | 3,904,140 | +0.12(+0.22%) |
Feb 15, 2024 | 54.13 | 55.25 | 54.13 | 54.52 | 3,057,035 | +0.60(+1.11%) |
Feb 14, 2024 | 53.95 | 54.15 | 53.40 | 53.92 | 3,270,119 | +0.45(+0.84%) |
Feb 13, 2024 | 54.42 | 54.83 | 53.19 | 53.47 | 3,536,070 | -1.41(-2.56%) |
Feb 12, 2024 | 54.47 | 55.15 | 54.30 | 54.88 | 3,284,159 | +1.44(+2.69%) |
Feb 09, 2024 | 52.88 | 53.75 | 52.72 | 53.44 | 2,938,471 | +0.36(+0.68%) |
Feb 08, 2024 | 53.83 | 54.17 | 52.50 | 53.08 | 6,218,030 | -0.83(-1.54%) |
Feb 07, 2024 | 52.19 | 54.03 | 52.19 | 53.91 | 7,030,658 | +1.97(+3.80%) |
Feb 06, 2024 | 51.60 | 52.26 | 51.16 | 51.94 | 4,739,353 | +0.29(+0.56%) |
Feb 05, 2024 | 52.35 | 52.35 | 51.50 | 51.65 | 5,841,393 | -1.24(-2.34%) |
Feb 02, 2024 | 54.14 | 54.34 | 52.73 | 52.88 | 5,618,035 | -1.02(-1.89%) |