Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.03 | 58.44 | 57.54 | 57.86 | 4,801,156 | -0.35(-0.60%) |
Apr 29, 2024 | 57.92 | 58.25 | 57.78 | 58.21 | 3,171,448 | +0.48(+0.83%) |
Apr 26, 2024 | 58.24 | 58.62 | 57.71 | 57.73 | 4,422,755 | -0.72(-1.23%) |
Apr 25, 2024 | 58.97 | 59.22 | 58.33 | 58.45 | 1,981,618 | -0.30(-0.51%) |
Apr 24, 2024 | 57.68 | 58.79 | 57.32 | 58.75 | 2,328,546 | +0.61(+1.05%) |
Apr 23, 2024 | 57.91 | 58.31 | 57.71 | 58.14 | 1,904,018 | +0.16(+0.28%) |
Apr 22, 2024 | 57.50 | 58.33 | 57.17 | 57.98 | 1,932,909 | +0.60(+1.05%) |
Apr 19, 2024 | 56.73 | 57.66 | 56.62 | 57.38 | 2,798,198 | +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%) |
Feb 01, 2024 | 54.14 | 55.07 | 53.35 | 55.06 | 2,152,483 | +0.85(+1.57%) |
Jan 31, 2024 | 54.70 | 54.87 | 54.20 | 54.21 | 4,646,853 | -0.52(-0.96%) |
Jan 30, 2024 | 54.19 | 54.75 | 53.96 | 54.74 | 1,678,626 | +0.49(+0.91%) |
Jan 29, 2024 | 54.24 | 54.35 | 53.99 | 54.24 | 2,215,550 | +0.05(+0.09%) |
Jan 26, 2024 | 54.24 | 54.54 | 54.11 | 54.19 | 2,323,498 | +0.11(+0.20%) |
Jan 25, 2024 | 53.15 | 54.21 | 52.98 | 54.08 | 2,393,325 | +1.15(+2.17%) |
Jan 24, 2024 | 53.82 | 53.86 | 52.89 | 52.94 | 4,275,646 | -0.97(-1.80%) |
Jan 23, 2024 | 53.26 | 53.99 | 52.98 | 53.91 | 2,831,184 | +0.83(+1.57%) |
Jan 22, 2024 | 53.09 | 53.46 | 52.77 | 53.08 | 2,678,353 | -0.32(-0.59%) |
Jan 19, 2024 | 54.06 | 54.06 | 53.29 | 53.39 | 2,040,338 | -0.62(-1.15%) |
Jan 18, 2024 | 53.71 | 54.05 | 53.42 | 54.02 | 1,626,805 | +0.03(+0.06%) |
Jan 17, 2024 | 53.37 | 54.27 | 53.17 | 53.99 | 1,991,475 | +0.39(+0.72%) |
Jan 16, 2024 | 54.71 | 54.71 | 53.47 | 53.60 | 3,289,778 | -1.27(-2.31%) |
Jan 12, 2024 | 54.90 | 55.19 | 54.49 | 54.87 | 3,161,487 | +0.17(+0.31%) |
Jan 11, 2024 | 55.12 | 55.17 | 54.58 | 54.70 | 3,174,858 | -0.53(-0.97%) |
Jan 10, 2024 | 55.87 | 56.03 | 55.04 | 55.23 | 2,836,351 | -0.59(-1.06%) |
Jan 09, 2024 | 55.68 | 55.90 | 55.33 | 55.83 | 2,548,863 | -0.15(-0.27%) |
Jan 08, 2024 | 56.00 | 56.31 | 55.78 | 55.98 | 3,391,396 | -0.12(-0.21%) |
Jan 05, 2024 | 56.27 | 56.45 | 55.65 | 56.09 | 2,927,550 | -0.18(-0.32%) |
Jan 04, 2024 | 57.01 | 57.22 | 56.26 | 56.27 | 2,514,892 | -0.63(-1.11%) |
Jan 03, 2024 | 57.35 | 57.65 | 56.72 | 56.91 | 2,601,366 | -0.28(-0.48%) |
Jan 02, 2024 | 55.33 | 57.37 | 55.17 | 57.18 | 3,282,046 | +1.83(+3.31%) |
Dec 29, 2023 | 55.04 | 55.42 | 54.88 | 55.35 | 1,897,194 | +0.29(+0.52%) |
Dec 28, 2023 | 54.56 | 55.11 | 54.51 | 55.06 | 3,238,623 | +0.45(+0.82%) |
Dec 27, 2023 | 54.36 | 54.66 | 54.16 | 54.62 | 2,205,647 | +0.17(+0.31%) |
Dec 26, 2023 | 53.82 | 54.54 | 53.58 | 54.45 | 1,666,648 | +0.51(+0.95%) |
Dec 22, 2023 | 53.46 | 54.11 | 53.34 | 53.94 | 2,300,577 | +0.62(+1.17%) |
Dec 21, 2023 | 52.59 | 53.31 | 52.56 | 53.31 | 2,743,941 | +0.81(+1.55%) |
Dec 20, 2023 | 52.42 | 53.13 | 52.14 | 52.50 | 3,022,795 | -0.60(-1.14%) |
Dec 19, 2023 | 53.27 | 53.43 | 52.78 | 53.10 | 2,605,598 | -0.29(-0.54%) |
Dec 18, 2023 | 53.49 | 53.75 | 53.10 | 53.39 | 2,304,919 | +0.16(+0.30%) |
Dec 15, 2023 | 53.92 | 54.16 | 52.94 | 53.23 | 8,042,825 | -1.05(-1.93%) |
Dec 14, 2023 | 54.94 | 55.02 | 54.13 | 54.28 | 3,534,229 | -0.47(-0.85%) |
Dec 13, 2023 | 53.51 | 54.85 | 53.37 | 54.75 | 2,567,140 | +1.25(+2.33%) |
Dec 12, 2023 | 53.79 | 53.87 | 53.31 | 53.50 | 2,406,051 | -0.21(-0.39%) |
Dec 11, 2023 | 53.30 | 53.72 | 53.16 | 53.71 | 2,947,428 | +0.54(+1.02%) |
Dec 08, 2023 | 53.61 | 53.67 | 52.91 | 53.16 | 1,659,788 | -0.46(-0.85%) |
Dec 07, 2023 | 53.26 | 53.86 | 52.75 | 53.62 | 2,229,008 | +0.45(+0.84%) |
Dec 06, 2023 | 52.80 | 53.90 | 52.76 | 53.17 | 2,702,229 | +0.36(+0.67%) |
Dec 05, 2023 | 53.06 | 53.12 | 52.62 | 52.82 | 2,260,917 | -0.30(-0.56%) |
Dec 04, 2023 | 52.18 | 53.26 | 52.15 | 53.11 | 2,073,621 | +0.76(+1.46%) |
Dec 01, 2023 | 51.95 | 52.38 | 51.52 | 52.35 | 1,978,026 | +0.34(+0.65%) |
Nov 30, 2023 | 50.78 | 52.06 | 50.51 | 52.02 | 4,309,457 | +1.43(+2.82%) |
Nov 29, 2023 | 51.05 | 51.17 | 50.56 | 50.59 | 2,340,042 | -0.61(-1.19%) |
Nov 28, 2023 | 51.23 | 51.35 | 51.00 | 51.20 | 2,259,311 | -0.22(-0.42%) |
Nov 27, 2023 | 52.28 | 52.34 | 51.28 | 51.41 | 2,292,268 | -0.95(-1.81%) |
Nov 24, 2023 | 51.90 | 52.41 | 51.90 | 52.36 | 933,032 | +0.48(+0.92%) |
Nov 22, 2023 | 51.74 | 52.27 | 51.66 | 51.88 | 2,340,889 | +0.16(+0.30%) |
Nov 21, 2023 | 51.58 | 52.04 | 51.34 | 51.73 | 3,046,576 | +0.29(+0.57%) |
Nov 20, 2023 | 51.53 | 51.93 | 51.41 | 51.43 | 3,107,630 | -0.27(-0.53%) |
Nov 17, 2023 | 51.31 | 51.93 | 50.46 | 51.71 | 3,255,543 | +0.59(+1.15%) |
Nov 16, 2023 | 51.18 | 51.58 | 50.97 | 51.12 | 2,796,527 | -0.10(-0.19%) |
Nov 15, 2023 | 51.49 | 51.80 | 51.18 | 51.22 | 2,696,896 | -0.27(-0.53%) |
Nov 14, 2023 | 51.30 | 51.77 | 51.13 | 51.49 | 3,191,821 | +0.36(+0.71%) |
Nov 13, 2023 | 50.62 | 51.50 | 50.50 | 51.13 | 2,618,386 | +0.38(+0.75%) |
Nov 10, 2023 | 51.01 | 51.18 | 50.48 | 50.75 | 2,054,920 | -0.18(-0.35%) |
Nov 09, 2023 | 51.20 | 51.22 | 50.30 | 50.92 | 2,507,378 | +0.01(+0.02%) |
Nov 08, 2023 | 51.53 | 52.88 | 50.38 | 50.91 | 4,222,326 | +1.07(+2.14%) |
Nov 07, 2023 | 50.09 | 50.35 | 49.76 | 49.85 | 2,668,665 | -0.43(-0.86%) |
Nov 06, 2023 | 50.81 | 50.97 | 50.26 | 50.28 | 1,845,023 | -0.71(-1.38%) |
Nov 03, 2023 | 50.92 | 51.18 | 50.48 | 50.98 | 3,051,542 | +0.32(+0.64%) |
Nov 02, 2023 | 49.78 | 50.81 | 49.77 | 50.66 | 3,011,208 | +1.11(+2.23%) |