Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 58.34 | 58.75 | 58.17 | 58.34 | 1,434,939 | +0.01(+0.02%) |
Apr 25, 2024 | 58.03 | 58.41 | 57.77 | 58.33 | 1,686,469 | +0.07(+0.12%) |
Apr 24, 2024 | 58.32 | 58.44 | 57.76 | 58.26 | 1,633,808 | -0.18(-0.31%) |
Apr 23, 2024 | 57.88 | 58.47 | 57.55 | 58.44 | 2,651,540 | +0.14(+0.24%) |
Apr 22, 2024 | 58.30 | 58.45 | 56.65 | 58.30 | 3,977,731 | -0.75(-1.27%) |
Apr 19, 2024 | 57.79 | 59.10 | 57.72 | 59.05 | 4,296,668 | +1.67(+2.91%) |
Apr 18, 2024 | 56.93 | 57.49 | 56.46 | 57.38 | 3,342,755 | +0.56(+0.99%) |
Apr 17, 2024 | 56.50 | 57.05 | 56.49 | 56.82 | 2,787,880 | +0.29(+0.51%) |
Apr 16, 2024 | 57.14 | 57.16 | 56.24 | 56.53 | 2,369,523 | +0.02(+0.04%) |
Apr 15, 2024 | 57.38 | 58.21 | 56.49 | 56.51 | 1,981,995 | -0.54(-0.95%) |
Apr 12, 2024 | 57.13 | 57.49 | 56.80 | 57.05 | 6,109,795 | -0.93(-1.60%) |
Apr 11, 2024 | 58.25 | 58.42 | 57.61 | 57.98 | 2,190,598 | -0.45(-0.77%) |
Apr 10, 2024 | 58.05 | 58.60 | 57.67 | 58.43 | 2,259,506 | -0.59(-1.00%) |
Apr 09, 2024 | 59.18 | 59.55 | 58.69 | 59.02 | 2,437,966 | -0.38(-0.64%) |
Apr 08, 2024 | 58.97 | 59.70 | 58.46 | 59.40 | 2,844,134 | +0.42(+0.71%) |
Apr 05, 2024 | 60.56 | 60.83 | 58.31 | 58.98 | 3,109,869 | -0.30(-0.51%) |
Apr 04, 2024 | 58.56 | 60.42 | 58.51 | 59.28 | 6,917,208 | +2.88(+5.11%) |
Apr 03, 2024 | 56.86 | 57.14 | 56.25 | 56.40 | 3,164,562 | -0.52(-0.91%) |
Apr 02, 2024 | 55.82 | 56.98 | 55.64 | 56.92 | 3,165,357 | +0.69(+1.23%) |
Apr 01, 2024 | 56.09 | 56.47 | 55.90 | 56.23 | 2,706,746 | +0.26(+0.46%) |
Mar 28, 2024 | 55.65 | 56.33 | 55.50 | 55.97 | 2,009,772 | +0.32(+0.58%) |
Mar 27, 2024 | 55.32 | 56.00 | 55.06 | 55.65 | 2,385,401 | +1.12(+2.05%) |
Mar 26, 2024 | 54.52 | 54.94 | 54.07 | 54.53 | 1,495,805 | +0.01(+0.02%) |
Mar 25, 2024 | 54.39 | 54.74 | 54.39 | 54.52 | 1,699,617 | +0.13(+0.24%) |
Mar 22, 2024 | 55.50 | 55.52 | 54.25 | 54.39 | 2,299,061 | -1.22(-2.19%) |
Mar 21, 2024 | 55.81 | 56.49 | 55.60 | 55.61 | 1,586,110 | -0.13(-0.23%) |
Mar 20, 2024 | 55.00 | 56.01 | 55.00 | 55.74 | 1,901,992 | +0.29(+0.52%) |
Mar 19, 2024 | 55.67 | 55.93 | 55.44 | 55.45 | 1,993,314 | -0.56(-1.00%) |
Mar 18, 2024 | 55.46 | 56.17 | 55.28 | 56.01 | 2,469,887 | +0.78(+1.41%) |
Mar 15, 2024 | 55.53 | 55.67 | 54.99 | 55.23 | 2,103,815 | -0.18(-0.32%) |
Mar 14, 2024 | 56.80 | 57.02 | 55.01 | 55.41 | 2,973,257 | -1.58(-2.77%) |
Mar 13, 2024 | 56.56 | 57.14 | 56.28 | 56.99 | 2,839,991 | -0.01(-0.02%) |
Mar 12, 2024 | 56.70 | 57.08 | 56.33 | 57.00 | 4,407,700 | +1.10(+1.97%) |
Mar 11, 2024 | 55.26 | 55.97 | 55.11 | 55.90 | 3,373,798 | +0.02(+0.04%) |
Mar 08, 2024 | 56.07 | 56.27 | 55.58 | 55.88 | 2,451,230 | -0.13(-0.23%) |
Mar 07, 2024 | 55.92 | 56.15 | 55.53 | 56.01 | 2,073,270 | +0.22(+0.39%) |
Mar 06, 2024 | 55.32 | 55.92 | 54.91 | 55.79 | 2,511,306 | +0.86(+1.57%) |
Mar 05, 2024 | 54.80 | 55.32 | 54.48 | 54.93 | 3,178,699 | +0.45(+0.83%) |
Mar 04, 2024 | 54.58 | 55.08 | 54.35 | 54.48 | 3,965,751 | -0.53(-0.96%) |
Mar 01, 2024 | 54.84 | 55.46 | 54.71 | 55.01 | 2,782,781 | +1.51(+2.82%) |
Feb 29, 2024 | 53.44 | 54.08 | 53.20 | 53.50 | 2,780,532 | +0.35(+0.66%) |
Feb 28, 2024 | 53.09 | 53.45 | 53.00 | 53.15 | 1,702,944 | -0.61(-1.13%) |
Feb 27, 2024 | 53.83 | 53.84 | 53.33 | 53.76 | 2,046,274 | -0.07(-0.13%) |
Feb 26, 2024 | 53.93 | 54.21 | 53.34 | 53.83 | 3,153,011 | -0.17(-0.31%) |
Feb 23, 2024 | 54.16 | 54.65 | 53.69 | 54.00 | 2,361,705 | -0.40(-0.74%) |
Feb 22, 2024 | 54.21 | 54.85 | 54.06 | 54.40 | 5,754,252 | +0.30(+0.55%) |
Feb 21, 2024 | 54.54 | 54.67 | 53.80 | 54.10 | 4,957,659 | -0.69(-1.26%) |
Feb 20, 2024 | 55.70 | 56.78 | 54.79 | 54.79 | 8,034,539 | +0.99(+1.84%) |
Feb 16, 2024 | 54.19 | 54.22 | 53.36 | 53.80 | 2,569,981 | -0.39(-0.72%) |
Feb 15, 2024 | 53.56 | 54.50 | 53.51 | 54.19 | 2,832,738 | +1.41(+2.67%) |
Feb 14, 2024 | 52.77 | 52.89 | 52.31 | 52.78 | 3,169,200 | +0.42(+0.80%) |
Feb 13, 2024 | 52.64 | 52.65 | 52.16 | 52.36 | 4,612,096 | -0.64(-1.21%) |
Feb 12, 2024 | 53.23 | 53.26 | 52.60 | 53.00 | 3,109,230 | -0.75(-1.40%) |
Feb 09, 2024 | 53.88 | 54.01 | 53.41 | 53.75 | 3,723,083 | +0.13(+0.24%) |
Feb 08, 2024 | 54.77 | 54.95 | 53.52 | 53.62 | 4,540,576 | -2.01(-3.61%) |
Feb 07, 2024 | 55.62 | 55.87 | 55.04 | 55.63 | 2,304,636 | -0.42(-0.75%) |
Feb 06, 2024 | 55.45 | 56.12 | 55.35 | 56.05 | 3,320,537 | +0.58(+1.05%) |
Feb 05, 2024 | 54.00 | 55.76 | 54.00 | 55.47 | 4,600,971 | +0.67(+1.22%) |
Feb 02, 2024 | 55.86 | 55.89 | 54.65 | 54.80 | 3,460,284 | -1.86(-3.28%) |