Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 56.80 | 57.14 | 56.34 | 56.93 | 4,260,412 | +0.36(+0.64%) |
Apr 19, 2024 | 55.74 | 56.69 | 55.52 | 56.57 | 4,522,756 | +1.00(+1.80%) |
Apr 18, 2024 | 55.40 | 55.70 | 55.18 | 55.57 | 3,706,972 | +0.31(+0.56%) |
Apr 17, 2024 | 55.50 | 56.06 | 55.09 | 55.26 | 4,955,808 | -0.02(-0.04%) |
Apr 16, 2024 | 56.44 | 56.73 | 55.25 | 55.28 | 6,182,782 | -0.08(-0.14%) |
Apr 15, 2024 | 55.63 | 55.98 | 55.28 | 55.36 | 4,228,125 | +0.16(+0.29%) |
Apr 12, 2024 | 55.91 | 56.11 | 55.18 | 55.20 | 3,862,902 | -0.95(-1.69%) |
Apr 11, 2024 | 56.75 | 56.75 | 55.77 | 56.15 | 3,272,562 | -0.45(-0.80%) |
Apr 10, 2024 | 55.20 | 56.71 | 55.00 | 56.60 | 5,079,731 | +1.18(+2.13%) |
Apr 09, 2024 | 55.47 | 55.73 | 55.10 | 55.42 | 4,727,456 | +0.05(+0.09%) |
Apr 08, 2024 | 55.89 | 57.05 | 55.27 | 55.37 | 7,123,251 | -1.94(-3.39%) |
Apr 05, 2024 | 57.49 | 57.52 | 56.87 | 57.31 | 3,620,708 | -0.13(-0.23%) |
Apr 04, 2024 | 57.86 | 58.14 | 57.27 | 57.44 | 4,730,434 | -0.32(-0.55%) |
Apr 03, 2024 | 57.83 | 58.34 | 57.29 | 57.76 | 3,817,620 | -0.06(-0.10%) |
Apr 02, 2024 | 57.27 | 57.83 | 57.10 | 57.82 | 4,406,158 | +0.83(+1.46%) |
Apr 01, 2024 | 57.20 | 57.40 | 56.97 | 56.99 | 3,055,339 | -0.14(-0.25%) |
Mar 28, 2024 | 56.93 | 57.36 | 56.91 | 57.13 | 6,458,586 | +0.23(+0.40%) |
Mar 27, 2024 | 56.43 | 56.93 | 56.25 | 56.90 | 3,992,637 | +0.51(+0.90%) |
Mar 26, 2024 | 56.07 | 56.73 | 55.97 | 56.39 | 4,238,716 | +0.43(+0.77%) |
Mar 25, 2024 | 56.61 | 56.78 | 55.87 | 55.96 | 4,511,302 | -0.59(-1.04%) |
Mar 22, 2024 | 57.25 | 57.26 | 56.47 | 56.55 | 3,618,796 | -0.47(-0.82%) |
Mar 21, 2024 | 56.93 | 57.14 | 56.47 | 57.02 | 7,041,572 | +0.19(+0.33%) |
Mar 20, 2024 | 56.48 | 56.84 | 56.31 | 56.83 | 3,157,158 | +0.35(+0.62%) |
Mar 19, 2024 | 56.40 | 56.86 | 56.31 | 56.48 | 5,342,230 | +0.29(+0.52%) |
Mar 18, 2024 | 55.75 | 56.29 | 55.59 | 56.19 | 4,022,048 | +0.13(+0.23%) |
Mar 15, 2024 | 55.28 | 56.45 | 55.26 | 56.06 | 7,875,617 | +0.55(+0.99%) |
Mar 14, 2024 | 55.97 | 56.20 | 55.17 | 55.51 | 5,442,937 | -0.57(-1.02%) |
Mar 13, 2024 | 55.35 | 56.12 | 55.23 | 56.08 | 4,753,310 | +0.77(+1.39%) |
Mar 12, 2024 | 55.00 | 55.75 | 54.97 | 55.31 | 5,802,355 | +0.32(+0.58%) |
Mar 11, 2024 | 55.87 | 56.08 | 54.91 | 54.99 | 6,773,377 | -0.98(-1.75%) |
Mar 08, 2024 | 55.48 | 56.04 | 54.81 | 55.97 | 9,642,465 | +0.49(+0.88%) |
Mar 07, 2024 | 52.25 | 55.53 | 51.73 | 55.48 | 17,765,590 | +4.99(+9.88%) |
Mar 06, 2024 | 49.71 | 50.65 | 49.43 | 50.49 | 7,727,407 | +1.01(+2.04%) |
Mar 05, 2024 | 49.63 | 50.20 | 49.45 | 49.48 | 5,372,672 | +0.11(+0.22%) |
Mar 04, 2024 | 49.12 | 50.03 | 49.00 | 49.37 | 5,310,247 | +0.21(+0.43%) |
Mar 01, 2024 | 49.59 | 49.70 | 49.04 | 49.16 | 5,464,757 | -0.45(-0.91%) |
Feb 29, 2024 | 48.45 | 49.78 | 48.21 | 49.61 | 10,687,553 | +1.08(+2.23%) |
Feb 28, 2024 | 48.63 | 48.90 | 48.40 | 48.53 | 4,138,102 | +0.16(+0.33%) |
Feb 27, 2024 | 47.65 | 48.65 | 47.35 | 48.37 | 5,087,543 | +1.11(+2.35%) |
Feb 26, 2024 | 48.19 | 48.19 | 47.15 | 47.26 | 6,323,703 | -0.95(-1.97%) |
Feb 23, 2024 | 47.96 | 48.44 | 47.76 | 48.21 | 3,417,146 | +0.37(+0.77%) |
Feb 22, 2024 | 47.70 | 47.94 | 46.95 | 47.84 | 4,769,371 | +0.03(+0.06%) |
Feb 21, 2024 | 48.05 | 48.14 | 47.66 | 47.81 | 3,850,992 | -0.19(-0.40%) |
Feb 20, 2024 | 48.26 | 48.97 | 47.96 | 48.00 | 6,179,340 | +0.36(+0.76%) |
Feb 16, 2024 | 47.00 | 47.74 | 46.83 | 47.64 | 5,545,540 | +0.77(+1.64%) |
Feb 15, 2024 | 45.90 | 46.88 | 45.88 | 46.87 | 5,182,689 | +1.18(+2.58%) |
Feb 14, 2024 | 45.27 | 45.77 | 45.17 | 45.69 | 4,942,265 | +0.41(+0.91%) |
Feb 13, 2024 | 45.60 | 45.89 | 45.05 | 45.28 | 5,399,163 | -0.27(-0.59%) |
Feb 12, 2024 | 45.09 | 45.67 | 45.07 | 45.55 | 3,364,535 | +0.43(+0.95%) |
Feb 09, 2024 | 45.01 | 45.26 | 44.82 | 45.12 | 3,216,015 | -0.03(-0.07%) |
Feb 08, 2024 | 44.23 | 45.21 | 44.21 | 45.15 | 6,519,280 | +0.81(+1.84%) |
Feb 07, 2024 | 44.76 | 44.90 | 44.20 | 44.34 | 4,891,583 | -0.37(-0.82%) |
Feb 06, 2024 | 45.40 | 45.46 | 44.61 | 44.70 | 6,802,213 | -0.99(-2.17%) |
Feb 05, 2024 | 45.75 | 46.21 | 45.64 | 45.70 | 4,359,514 | -0.15(-0.33%) |
Feb 02, 2024 | 46.45 | 46.51 | 45.62 | 45.85 | 5,852,007 | -0.57(-1.22%) |