Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 57.71 | 57.90 | 55.06 | 56.44 | 7,082,848 | -0.54(-0.95%) |
Apr 24, 2024 | 56.41 | 57.22 | 56.38 | 56.98 | 4,954,531 | +0.24(+0.42%) |
Apr 23, 2024 | 56.65 | 57.10 | 56.45 | 56.74 | 3,099,343 | -0.25(-0.44%) |
Apr 22, 2024 | 56.62 | 57.31 | 56.28 | 56.99 | 3,211,574 | +0.33(+0.58%) |
Apr 19, 2024 | 56.49 | 56.92 | 56.31 | 56.66 | 3,862,096 | +0.17(+0.30%) |
Apr 18, 2024 | 57.30 | 57.30 | 56.04 | 56.49 | 3,856,138 | -0.33(-0.58%) |
Apr 17, 2024 | 57.17 | 57.36 | 56.67 | 56.82 | 2,815,367 | -0.04(-0.07%) |
Apr 16, 2024 | 56.98 | 57.12 | 56.64 | 56.86 | 3,097,934 | -0.46(-0.80%) |
Apr 15, 2024 | 58.23 | 58.67 | 56.91 | 57.32 | 3,885,245 | -0.37(-0.64%) |
Apr 12, 2024 | 58.12 | 58.62 | 57.56 | 57.69 | 3,788,283 | -0.77(-1.32%) |
Apr 11, 2024 | 58.96 | 59.00 | 58.29 | 58.46 | 3,431,995 | -0.39(-0.66%) |
Apr 10, 2024 | 59.21 | 59.64 | 58.37 | 58.85 | 4,251,879 | -1.02(-1.70%) |
Apr 09, 2024 | 59.95 | 60.25 | 59.48 | 59.87 | 3,574,823 | +0.35(+0.59%) |
Apr 08, 2024 | 59.95 | 60.19 | 59.15 | 59.52 | 3,775,902 | -0.17(-0.28%) |
Apr 05, 2024 | 59.99 | 59.99 | 59.09 | 59.69 | 3,862,416 | -0.17(-0.28%) |
Apr 04, 2024 | 60.41 | 60.69 | 59.65 | 59.86 | 5,382,080 | -0.13(-0.22%) |
Apr 03, 2024 | 59.38 | 60.28 | 59.38 | 59.99 | 4,941,996 | +0.70(+1.18%) |
Apr 02, 2024 | 58.33 | 59.38 | 58.01 | 59.29 | 6,330,232 | +1.03(+1.77%) |
Apr 01, 2024 | 57.86 | 58.34 | 57.41 | 58.26 | 3,827,280 | +0.33(+0.57%) |
Mar 28, 2024 | 58.20 | 58.13 | 58.11 | 57.93 | 4,064,554 | -0.21(-0.36%) |
Mar 27, 2024 | 57.56 | 58.16 | 57.43 | 58.14 | 5,126,889 | +1.07(+1.87%) |
Mar 26, 2024 | 57.67 | 57.69 | 57.06 | 57.07 | 3,621,513 | -0.32(-0.56%) |
Mar 25, 2024 | 57.77 | 57.85 | 57.28 | 57.39 | 3,422,017 | -0.29(-0.50%) |
Mar 22, 2024 | 57.99 | 58.21 | 57.58 | 57.68 | 3,375,991 | -0.25(-0.43%) |
Mar 21, 2024 | 58.50 | 58.62 | 57.55 | 57.93 | 5,870,742 | -0.24(-0.41%) |
Mar 20, 2024 | 56.57 | 58.71 | 56.38 | 58.17 | 7,789,492 | +1.41(+2.48%) |
Mar 19, 2024 | 56.71 | 57.05 | 56.41 | 56.76 | 6,782,898 | +0.02(+0.04%) |
Mar 18, 2024 | 57.40 | 57.41 | 56.56 | 56.74 | 7,409,048 | -0.30(-0.53%) |
Mar 15, 2024 | 57.35 | 57.80 | 56.94 | 57.04 | 20,629,646 | -0.28(-0.49%) |
Mar 14, 2024 | 57.66 | 57.91 | 56.92 | 57.32 | 6,871,543 | -0.65(-1.12%) |
Mar 13, 2024 | 57.86 | 58.74 | 57.60 | 57.97 | 7,648,946 | +0.29(+0.50%) |
Mar 12, 2024 | 57.64 | 57.86 | 57.16 | 57.68 | 4,048,330 | +0.25(+0.44%) |
Mar 11, 2024 | 56.69 | 57.80 | 56.55 | 57.43 | 4,440,800 | +0.82(+1.45%) |
Mar 08, 2024 | 57.10 | 57.69 | 56.57 | 56.61 | 4,723,659 | -0.33(-0.58%) |
Mar 07, 2024 | 57.37 | 57.66 | 56.56 | 56.94 | 4,568,671 | +0.08(+0.14%) |
Mar 06, 2024 | 57.95 | 58.10 | 56.35 | 56.86 | 4,838,967 | -0.12(-0.21%) |
Mar 05, 2024 | 56.62 | 57.74 | 56.62 | 56.98 | 6,093,102 | -0.04(-0.07%) |
Mar 04, 2024 | 55.53 | 57.16 | 55.48 | 57.02 | 7,042,198 | +1.25(+2.24%) |
Mar 01, 2024 | 55.87 | 56.23 | 55.61 | 55.77 | 4,651,351 | -0.11(-0.20%) |
Feb 29, 2024 | 55.19 | 56.04 | 54.97 | 55.88 | 6,733,450 | +0.78(+1.42%) |
Feb 28, 2024 | 55.47 | 55.69 | 55.01 | 55.10 | 4,432,523 | -0.47(-0.85%) |
Feb 27, 2024 | 55.67 | 55.86 | 55.25 | 55.57 | 3,962,760 | +0.20(+0.36%) |
Feb 26, 2024 | 55.44 | 55.78 | 55.16 | 55.37 | 3,787,923 | -0.32(-0.57%) |
Feb 23, 2024 | 55.33 | 56.11 | 55.30 | 55.69 | 4,469,817 | +0.39(+0.70%) |
Feb 22, 2024 | 55.06 | 55.49 | 54.97 | 55.30 | 5,151,686 | +0.25(+0.45%) |
Feb 21, 2024 | 54.16 | 55.14 | 54.08 | 55.06 | 4,117,549 | +1.03(+1.90%) |
Feb 20, 2024 | 54.11 | 54.76 | 53.77 | 54.03 | 4,550,454 | -0.76(-1.39%) |
Feb 16, 2024 | 54.44 | 55.26 | 54.28 | 54.79 | 5,124,646 | +0.31(+0.56%) |
Feb 15, 2024 | 53.24 | 54.69 | 53.17 | 54.48 | 4,557,095 | +1.57(+2.97%) |
Feb 14, 2024 | 52.82 | 53.22 | 52.57 | 52.91 | 3,813,674 | +0.40(+0.75%) |
Feb 13, 2024 | 53.33 | 53.59 | 51.95 | 52.52 | 5,169,675 | -1.59(-2.94%) |
Feb 12, 2024 | 53.33 | 54.59 | 53.18 | 54.11 | 5,328,525 | +0.79(+1.48%) |
Feb 09, 2024 | 53.12 | 53.45 | 52.89 | 53.32 | 3,946,685 | +0.11(+0.20%) |
Feb 08, 2024 | 53.50 | 53.53 | 52.83 | 53.21 | 3,598,833 | -0.21(-0.39%) |
Feb 07, 2024 | 53.58 | 53.71 | 53.03 | 53.42 | 3,501,895 | +0.05(+0.09%) |
Feb 06, 2024 | 52.56 | 53.48 | 52.39 | 53.37 | 5,278,198 | +0.87(+1.66%) |
Feb 05, 2024 | 51.89 | 52.87 | 51.71 | 52.50 | 5,551,082 | -0.26(-0.49%) |
Feb 02, 2024 | 52.43 | 53.09 | 51.84 | 52.76 | 5,792,308 | -0.12(-0.22%) |