Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 56.73 | 57.66 | 56.62 | 57.38 | 2,798,197 | +0.84(+1.49%) |
Apr 18, 2024 | 56.35 | 56.64 | 56.12 | 56.54 | 1,547,934 | +0.47(+0.84%) |
Apr 17, 2024 | 55.75 | 56.22 | 55.60 | 56.07 | 1,769,514 | +0.56(+1.01%) |
Apr 16, 2024 | 55.36 | 55.68 | 55.01 | 55.51 | 2,295,193 | +0.11(+0.20%) |
Apr 15, 2024 | 55.66 | 55.99 | 55.12 | 55.40 | 1,655,508 | -0.02(-0.04%) |
Apr 12, 2024 | 56.20 | 56.36 | 55.08 | 55.42 | 2,937,310 | -0.75(-1.34%) |
Apr 11, 2024 | 57.29 | 57.36 | 56.02 | 56.17 | 2,800,714 | -0.84(-1.47%) |
Apr 10, 2024 | 56.90 | 57.27 | 56.47 | 57.01 | 2,181,429 | -0.11(-0.19%) |
Apr 09, 2024 | 57.57 | 57.82 | 56.97 | 57.12 | 2,095,897 | -0.36(-0.63%) |
Apr 08, 2024 | 57.54 | 57.88 | 57.22 | 57.48 | 3,161,307 | +0.03(+0.05%) |
Apr 05, 2024 | 57.59 | 57.59 | 56.69 | 57.45 | 2,163,038 | -0.13(-0.23%) |
Apr 04, 2024 | 57.02 | 57.98 | 56.85 | 57.58 | 3,184,411 | +0.99(+1.75%) |
Apr 03, 2024 | 57.49 | 57.58 | 56.58 | 56.59 | 3,477,746 | -1.08(-1.87%) |
Apr 02, 2024 | 57.08 | 57.80 | 57.08 | 57.67 | 2,348,932 | +0.61(+1.07%) |
Apr 01, 2024 | 57.20 | 57.34 | 56.88 | 57.06 | 1,901,168 | -0.23(-0.40%) |
Mar 28, 2024 | 56.98 | 57.35 | 57.34 | 57.29 | 2,949,748 | +0.64(+1.13%) |
Mar 27, 2024 | 56.12 | 56.72 | 56.02 | 56.65 | 3,078,965 | +0.76(+1.36%) |
Mar 26, 2024 | 55.80 | 56.16 | 55.65 | 55.89 | 2,415,480 | +0.24(+0.43%) |
Mar 25, 2024 | 55.75 | 55.91 | 55.41 | 55.65 | 2,018,465 | +0.10(+0.18%) |
Mar 22, 2024 | 56.18 | 56.18 | 55.22 | 55.55 | 3,614,452 | -0.56(-1.00%) |
Mar 21, 2024 | 55.07 | 56.36 | 54.70 | 56.11 | 3,453,250 | +0.97(+1.76%) |
Mar 20, 2024 | 55.45 | 56.14 | 54.91 | 55.14 | 3,398,166 | -0.06(-0.11%) |
Mar 19, 2024 | 54.92 | 55.41 | 54.47 | 55.20 | 4,455,272 | +0.43(+0.79%) |
Mar 18, 2024 | 53.41 | 55.20 | 53.41 | 54.77 | 3,785,879 | +1.21(+2.26%) |
Mar 15, 2024 | 52.59 | 53.64 | 52.53 | 53.56 | 22,198,354 | +0.62(+1.17%) |
Mar 14, 2024 | 53.72 | 53.80 | 52.46 | 52.94 | 4,276,775 | -1.06(-1.96%) |
Mar 13, 2024 | 54.22 | 54.35 | 53.77 | 54.00 | 3,620,572 | +0.15(+0.28%) |
Mar 12, 2024 | 54.12 | 54.26 | 53.58 | 53.85 | 2,913,815 | -0.30(-0.55%) |
Mar 11, 2024 | 53.67 | 54.48 | 53.33 | 54.15 | 2,644,777 | -0.06(-0.11%) |
Mar 08, 2024 | 53.53 | 54.44 | 53.10 | 54.21 | 2,560,279 | +0.61(+1.14%) |
Mar 07, 2024 | 53.94 | 54.03 | 53.10 | 53.60 | 2,843,231 | -0.26(-0.48%) |
Mar 06, 2024 | 53.78 | 54.18 | 53.62 | 53.86 | 2,721,124 | +0.44(+0.82%) |
Mar 05, 2024 | 53.86 | 53.99 | 53.32 | 53.42 | 3,050,917 | -0.30(-0.56%) |
Mar 04, 2024 | 53.65 | 54.08 | 52.98 | 53.72 | 4,933,009 | -1.11(-2.02%) |
Mar 01, 2024 | 55.32 | 55.45 | 54.43 | 54.83 | 2,430,326 | -0.32(-0.58%) |
Feb 29, 2024 | 55.88 | 55.98 | 55.10 | 55.15 | 3,826,223 | -0.40(-0.72%) |
Feb 28, 2024 | 55.15 | 55.57 | 54.90 | 55.55 | 2,065,363 | +0.48(+0.86%) |
Feb 27, 2024 | 55.79 | 56.04 | 54.83 | 55.07 | 1,765,058 | -0.80(-1.44%) |
Feb 26, 2024 | 55.88 | 56.30 | 55.57 | 55.88 | 2,343,245 | +0.01(+0.02%) |
Feb 23, 2024 | 56.27 | 56.81 | 55.85 | 55.87 | 2,638,841 | -0.54(-0.97%) |
Feb 22, 2024 | 55.37 | 56.82 | 54.93 | 56.41 | 4,344,911 | +0.52(+0.94%) |
Feb 21, 2024 | 55.77 | 56.15 | 55.39 | 55.89 | 2,672,789 | +0.32(+0.57%) |
Feb 20, 2024 | 55.06 | 56.32 | 54.76 | 55.57 | 3,145,634 | +0.65(+1.19%) |
Feb 16, 2024 | 54.67 | 55.29 | 54.41 | 54.92 | 2,865,501 | +0.08(+0.14%) |
Feb 15, 2024 | 53.76 | 54.92 | 53.69 | 54.84 | 3,077,920 | +1.39(+2.59%) |
Feb 14, 2024 | 53.52 | 53.76 | 52.85 | 53.45 | 2,601,948 | -0.22(-0.41%) |
Feb 13, 2024 | 54.13 | 54.58 | 53.06 | 53.67 | 2,832,391 | -0.44(-0.81%) |
Feb 12, 2024 | 52.76 | 54.11 | 52.76 | 54.10 | 2,790,259 | +1.15(+2.17%) |
Feb 09, 2024 | 54.18 | 54.20 | 52.59 | 52.96 | 3,467,976 | -1.44(-2.64%) |
Feb 08, 2024 | 54.95 | 56.01 | 53.97 | 54.39 | 6,586,753 | +1.24(+2.33%) |
Feb 07, 2024 | 54.05 | 54.17 | 53.12 | 53.15 | 4,028,353 | -0.73(-1.36%) |
Feb 06, 2024 | 53.43 | 54.23 | 53.33 | 53.89 | 3,276,128 | +0.31(+0.57%) |
Feb 05, 2024 | 54.20 | 54.44 | 53.57 | 53.58 | 2,864,949 | -0.93(-1.71%) |
Feb 02, 2024 | 55.07 | 55.34 | 54.22 | 54.51 | 2,273,496 | -0.55(-1.01%) |