Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 54.31 | 55.64 | 54.15 | 55.33 | 4,613,883 | +0.06(+0.11%) |
Apr 23, 2024 | 54.68 | 55.49 | 54.68 | 55.27 | 4,432,086 | +0.31(+0.56%) |
Apr 22, 2024 | 54.84 | 55.20 | 54.47 | 54.96 | 3,996,074 | +0.24(+0.44%) |
Apr 19, 2024 | 53.87 | 55.00 | 53.84 | 54.72 | 4,477,921 | +0.96(+1.79%) |
Apr 18, 2024 | 53.66 | 53.97 | 53.10 | 53.76 | 3,086,997 | +0.57(+1.07%) |
Apr 17, 2024 | 53.01 | 53.35 | 52.44 | 53.19 | 3,926,394 | +0.66(+1.26%) |
Apr 16, 2024 | 53.04 | 53.09 | 52.17 | 52.53 | 3,849,838 | -0.64(-1.20%) |
Apr 15, 2024 | 53.33 | 53.72 | 52.83 | 53.17 | 3,826,484 | +0.00(+0.00%) |
Apr 12, 2024 | 53.73 | 53.90 | 52.84 | 53.17 | 3,010,402 | -0.32(-0.60%) |
Apr 11, 2024 | 54.09 | 54.20 | 53.17 | 53.49 | 2,630,991 | -0.26(-0.48%) |
Apr 10, 2024 | 53.39 | 53.89 | 52.87 | 53.75 | 3,263,923 | -0.62(-1.14%) |
Apr 09, 2024 | 54.45 | 54.58 | 54.04 | 54.37 | 2,329,105 | +0.29(+0.54%) |
Apr 08, 2024 | 53.64 | 54.16 | 53.56 | 54.08 | 4,473,444 | +0.55(+1.03%) |
Apr 05, 2024 | 53.53 | 53.77 | 52.95 | 53.53 | 4,483,985 | -0.24(-0.45%) |
Apr 04, 2024 | 54.78 | 54.96 | 53.45 | 53.77 | 7,021,917 | -0.32(-0.59%) |
Apr 03, 2024 | 53.86 | 54.12 | 53.28 | 54.09 | 4,122,631 | +0.01(+0.02%) |
Apr 02, 2024 | 53.28 | 54.17 | 53.14 | 54.08 | 4,561,353 | +0.80(+1.50%) |
Apr 01, 2024 | 53.69 | 53.74 | 53.01 | 53.28 | 4,266,574 | -0.47(-0.87%) |
Mar 28, 2024 | 53.46 | 53.80 | 53.78 | 53.75 | 3,556,393 | +0.37(+0.69%) |
Mar 27, 2024 | 52.21 | 53.40 | 52.18 | 53.38 | 3,691,769 | +1.58(+3.05%) |
Mar 26, 2024 | 52.49 | 52.65 | 51.58 | 51.80 | 3,498,386 | -0.68(-1.30%) |
Mar 25, 2024 | 52.61 | 52.73 | 52.24 | 52.48 | 3,022,666 | +0.21(+0.40%) |
Mar 22, 2024 | 52.50 | 52.71 | 52.04 | 52.27 | 3,312,618 | -0.03(-0.06%) |
Mar 21, 2024 | 52.72 | 53.13 | 52.28 | 52.30 | 3,854,112 | -0.28(-0.53%) |
Mar 20, 2024 | 52.14 | 52.73 | 52.03 | 52.58 | 4,547,173 | +0.15(+0.29%) |
Mar 19, 2024 | 51.95 | 52.98 | 51.95 | 52.43 | 5,657,122 | +0.39(+0.75%) |
Mar 18, 2024 | 51.65 | 52.41 | 51.37 | 52.04 | 7,217,688 | +0.05(+0.10%) |
Mar 15, 2024 | 51.76 | 52.23 | 51.57 | 51.99 | 11,161,025 | +0.11(+0.21%) |
Mar 14, 2024 | 50.78 | 51.90 | 50.76 | 51.88 | 15,222,129 | +0.93(+1.82%) |
Mar 13, 2024 | 51.51 | 51.89 | 50.87 | 50.95 | 5,478,269 | -0.40(-0.77%) |
Mar 12, 2024 | 52.07 | 52.44 | 51.09 | 51.35 | 8,904,191 | -1.00(-1.91%) |
Mar 11, 2024 | 52.21 | 52.73 | 51.57 | 52.35 | 9,943,646 | +1.87(+3.70%) |
Mar 08, 2024 | 49.55 | 50.85 | 49.36 | 50.48 | 8,943,831 | +0.97(+1.96%) |
Mar 07, 2024 | 48.45 | 50.25 | 48.17 | 49.51 | 17,369,374 | +1.58(+3.30%) |
Mar 06, 2024 | 48.76 | 49.49 | 46.29 | 47.92 | 14,555,802 | -0.21(-0.43%) |
Mar 05, 2024 | 50.60 | 51.08 | 47.79 | 48.13 | 12,987,119 | -2.38(-4.72%) |
Mar 04, 2024 | 48.52 | 50.67 | 48.00 | 50.52 | 10,293,805 | +1.47(+3.01%) |
Mar 01, 2024 | 51.11 | 51.11 | 48.46 | 49.04 | 19,244,128 | -3.09(-5.92%) |
Feb 29, 2024 | 56.74 | 56.78 | 51.55 | 52.13 | 23,025,764 | -4.93(-8.64%) |
Feb 28, 2024 | 57.57 | 57.63 | 56.88 | 57.06 | 6,834,584 | -0.60(-1.05%) |
Feb 27, 2024 | 57.52 | 57.97 | 57.39 | 57.66 | 5,814,415 | +0.23(+0.40%) |
Feb 26, 2024 | 58.64 | 58.64 | 57.40 | 57.43 | 2,444,843 | -1.27(-2.16%) |
Feb 23, 2024 | 58.67 | 59.39 | 58.46 | 58.70 | 2,441,362 | +0.00(+0.00%) |
Feb 22, 2024 | 58.56 | 58.88 | 57.93 | 58.70 | 3,286,152 | -0.47(-0.80%) |
Feb 21, 2024 | 59.09 | 59.53 | 58.75 | 59.17 | 3,617,590 | +0.61(+1.05%) |
Feb 20, 2024 | 58.48 | 59.21 | 58.32 | 58.56 | 2,926,228 | +0.12(+0.20%) |
Feb 16, 2024 | 58.37 | 58.64 | 57.94 | 58.44 | 2,502,676 | +0.06(+0.10%) |
Feb 15, 2024 | 58.25 | 59.03 | 58.13 | 58.38 | 3,609,735 | +0.36(+0.61%) |
Feb 14, 2024 | 57.66 | 58.14 | 57.21 | 58.03 | 4,008,523 | +0.37(+0.63%) |
Feb 13, 2024 | 58.35 | 58.57 | 56.62 | 57.66 | 3,288,391 | -0.68(-1.17%) |
Feb 12, 2024 | 57.58 | 58.47 | 57.40 | 58.34 | 2,720,064 | +0.79(+1.38%) |
Feb 09, 2024 | 57.28 | 57.58 | 57.06 | 57.55 | 2,762,123 | +0.17(+0.29%) |
Feb 08, 2024 | 57.61 | 57.61 | 56.79 | 57.38 | 2,597,901 | -0.37(-0.63%) |
Feb 07, 2024 | 58.10 | 58.11 | 57.52 | 57.75 | 2,649,355 | -0.07(-0.12%) |
Feb 06, 2024 | 57.77 | 58.16 | 57.56 | 57.82 | 2,949,871 | -0.08(-0.14%) |
Feb 05, 2024 | 58.43 | 58.66 | 57.83 | 57.90 | 3,211,119 | -1.29(-2.17%) |
Feb 02, 2024 | 60.02 | 60.03 | 58.63 | 59.18 | 3,943,696 | -1.31(-2.16%) |