Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 57.95 | 58.89 | 57.61 | 58.61 | 1,906,892 | +1.06(+1.84%) |
Apr 19, 2024 | 58.11 | 58.81 | 57.50 | 57.55 | 2,058,399 | -0.87(-1.49%) |
Apr 18, 2024 | 58.75 | 59.60 | 58.41 | 58.42 | 2,145,620 | -0.32(-0.54%) |
Apr 17, 2024 | 59.51 | 60.15 | 58.73 | 58.74 | 1,720,557 | -0.43(-0.73%) |
Apr 16, 2024 | 58.87 | 59.50 | 58.45 | 59.17 | 2,481,019 | +0.14(+0.24%) |
Apr 15, 2024 | 60.70 | 61.21 | 58.94 | 59.03 | 2,420,619 | -1.82(-2.99%) |
Apr 12, 2024 | 60.81 | 61.21 | 60.48 | 60.85 | 2,192,116 | -0.48(-0.78%) |
Apr 11, 2024 | 62.49 | 62.49 | 61.02 | 61.33 | 2,366,503 | -0.52(-0.84%) |
Apr 10, 2024 | 60.64 | 61.95 | 60.35 | 61.85 | 2,297,418 | +0.24(+0.39%) |
Apr 09, 2024 | 61.46 | 62.23 | 60.96 | 61.61 | 2,186,259 | +0.34(+0.55%) |
Apr 08, 2024 | 60.08 | 61.36 | 60.06 | 61.27 | 2,437,028 | +1.19(+1.98%) |
Apr 05, 2024 | 60.00 | 60.62 | 59.63 | 60.08 | 1,832,577 | -0.05(-0.08%) |
Apr 04, 2024 | 60.80 | 62.26 | 59.91 | 60.13 | 2,325,801 | -0.82(-1.35%) |
Apr 03, 2024 | 60.56 | 61.24 | 60.33 | 60.95 | 2,993,493 | +0.06(+0.10%) |
Apr 02, 2024 | 61.13 | 61.60 | 60.61 | 60.89 | 2,509,402 | -1.56(-2.50%) |
Apr 01, 2024 | 61.35 | 63.40 | 61.23 | 62.45 | 3,858,477 | +1.30(+2.13%) |
Mar 28, 2024 | 61.00 | 61.05 | 60.81 | 61.15 | 5,440,662 | +0.14(+0.23%) |
Mar 27, 2024 | 61.35 | 61.60 | 60.78 | 61.01 | 2,068,680 | +0.30(+0.49%) |
Mar 26, 2024 | 62.60 | 62.66 | 60.68 | 60.71 | 2,471,384 | -1.56(-2.51%) |
Mar 25, 2024 | 61.35 | 62.83 | 61.35 | 62.27 | 2,125,711 | +0.70(+1.14%) |
Mar 22, 2024 | 61.38 | 61.84 | 61.02 | 61.57 | 2,067,388 | +0.03(+0.05%) |
Mar 21, 2024 | 62.14 | 62.68 | 61.52 | 61.54 | 2,780,947 | -0.37(-0.60%) |
Mar 20, 2024 | 61.35 | 62.26 | 61.10 | 61.91 | 2,186,295 | +0.32(+0.52%) |
Mar 19, 2024 | 59.86 | 61.89 | 59.75 | 61.59 | 2,851,226 | +0.88(+1.45%) |
Mar 18, 2024 | 59.74 | 61.18 | 59.59 | 60.71 | 2,784,054 | +1.05(+1.76%) |
Mar 15, 2024 | 60.46 | 61.03 | 59.62 | 59.66 | 4,010,436 | -1.23(-2.02%) |
Mar 14, 2024 | 62.03 | 62.77 | 60.55 | 60.89 | 2,740,597 | -1.41(-2.26%) |
Mar 13, 2024 | 61.82 | 63.26 | 61.75 | 62.30 | 2,392,086 | +0.09(+0.14%) |
Mar 12, 2024 | 62.59 | 62.85 | 61.75 | 62.21 | 2,460,848 | +0.29(+0.47%) |
Mar 11, 2024 | 61.69 | 63.02 | 61.24 | 61.92 | 2,815,487 | +0.06(+0.10%) |
Mar 08, 2024 | 61.42 | 63.09 | 61.36 | 61.86 | 3,700,398 | +0.70(+1.14%) |
Mar 07, 2024 | 59.00 | 61.35 | 58.69 | 61.16 | 4,959,327 | +2.60(+4.44%) |
Mar 06, 2024 | 57.57 | 58.58 | 56.55 | 58.56 | 4,812,162 | +1.90(+3.35%) |
Mar 05, 2024 | 59.01 | 59.20 | 55.99 | 56.66 | 6,095,721 | -3.57(-5.93%) |
Mar 04, 2024 | 60.28 | 60.36 | 58.97 | 60.23 | 2,141,144 | -0.17(-0.28%) |
Mar 01, 2024 | 59.31 | 60.49 | 58.83 | 60.40 | 2,580,260 | +0.81(+1.36%) |
Feb 29, 2024 | 60.19 | 60.85 | 59.20 | 59.59 | 4,483,631 | -0.16(-0.27%) |
Feb 28, 2024 | 57.52 | 60.47 | 57.10 | 59.75 | 5,124,798 | +1.99(+3.45%) |
Feb 27, 2024 | 58.10 | 58.18 | 56.91 | 57.76 | 4,575,853 | -0.02(-0.03%) |
Feb 26, 2024 | 58.04 | 59.16 | 57.42 | 57.78 | 4,521,827 | -0.23(-0.40%) |
Feb 23, 2024 | 56.53 | 58.31 | 55.99 | 58.01 | 5,232,616 | +1.49(+2.64%) |
Feb 22, 2024 | 57.40 | 57.58 | 56.07 | 56.52 | 4,983,601 | +0.27(+0.48%) |
Feb 21, 2024 | 55.71 | 56.60 | 55.57 | 56.25 | 5,093,415 | -0.43(-0.76%) |
Feb 20, 2024 | 58.29 | 58.50 | 56.38 | 56.68 | 5,766,251 | -1.91(-3.26%) |
Feb 16, 2024 | 60.66 | 61.06 | 58.16 | 58.59 | 10,999,668 | -2.56(-4.19%) |
Feb 15, 2024 | 63.10 | 64.89 | 61.06 | 61.15 | 19,115,594 | -11.12(-15.39%) |
Feb 14, 2024 | 69.25 | 72.43 | 68.85 | 72.27 | 8,371,516 | +2.97(+4.29%) |
Feb 13, 2024 | 68.50 | 70.27 | 67.86 | 69.30 | 3,456,295 | -1.88(-2.64%) |
Feb 12, 2024 | 71.68 | 72.84 | 70.90 | 71.18 | 2,827,106 | -0.42(-0.59%) |
Feb 09, 2024 | 71.69 | 72.59 | 71.13 | 71.60 | 3,310,894 | +1.24(+1.76%) |
Feb 08, 2024 | 69.71 | 71.14 | 69.26 | 70.36 | 2,203,834 | +0.65(+0.93%) |
Feb 07, 2024 | 69.50 | 70.05 | 68.52 | 69.71 | 1,893,444 | +0.59(+0.85%) |
Feb 06, 2024 | 68.96 | 69.43 | 68.13 | 69.12 | 2,721,867 | -0.02(-0.03%) |
Feb 05, 2024 | 70.00 | 70.55 | 68.21 | 69.14 | 2,347,255 | -1.68(-2.37%) |
Feb 02, 2024 | 70.62 | 71.06 | 69.93 | 70.82 | 2,647,964 | +0.38(+0.54%) |