Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.98 | 59.44 | 58.91 | 59.32 | 2,183,805 | -0.01(-0.02%) |
Apr 29, 2024 | 59.26 | 59.50 | 58.95 | 59.33 | 2,009,986 | -0.05(-0.08%) |
Apr 26, 2024 | 59.18 | 59.44 | 58.90 | 59.38 | 2,542,598 | +0.27(+0.46%) |
Apr 25, 2024 | 58.14 | 59.15 | 58.12 | 59.11 | 5,682,239 | +0.44(+0.75%) |
Apr 24, 2024 | 58.74 | 58.81 | 58.35 | 58.67 | 1,594,046 | -0.25(-0.42%) |
Apr 23, 2024 | 58.66 | 58.96 | 58.43 | 58.92 | 2,028,914 | +0.36(+0.61%) |
Apr 22, 2024 | 58.15 | 58.73 | 58.15 | 58.56 | 5,891,041 | +0.47(+0.81%) |
Apr 19, 2024 | 57.32 | 58.23 | 57.14 | 58.09 | 4,281,955 | +0.84(+1.47%) |
Apr 18, 2024 | 56.94 | 57.43 | 56.82 | 57.25 | 2,912,370 | +0.43(+0.76%) |
Apr 17, 2024 | 56.76 | 57.11 | 56.27 | 56.82 | 2,417,572 | +0.69(+1.23%) |
Apr 16, 2024 | 56.32 | 56.41 | 55.85 | 56.13 | 2,805,444 | -0.44(-0.78%) |
Apr 15, 2024 | 57.38 | 57.56 | 56.35 | 56.57 | 2,921,734 | -0.26(-0.46%) |
Apr 12, 2024 | 57.33 | 57.49 | 56.59 | 56.83 | 2,637,644 | -0.95(-1.64%) |
Apr 11, 2024 | 57.52 | 57.91 | 56.84 | 57.78 | 4,076,570 | +0.20(+0.35%) |
Apr 10, 2024 | 58.43 | 58.54 | 57.27 | 57.58 | 3,530,803 | -1.49(-2.52%) |
Apr 09, 2024 | 59.17 | 59.41 | 58.62 | 59.07 | 2,343,314 | +0.30(+0.51%) |
Apr 08, 2024 | 58.73 | 59.19 | 58.67 | 58.77 | 8,232,688 | +0.47(+0.81%) |
Apr 05, 2024 | 58.63 | 58.64 | 57.87 | 58.30 | 4,472,623 | -0.49(-0.84%) |
Apr 04, 2024 | 59.11 | 59.51 | 58.56 | 58.79 | 5,708,298 | +0.21(+0.35%) |
Apr 03, 2024 | 58.32 | 59.12 | 58.27 | 58.59 | 1,823,087 | +0.23(+0.39%) |
Apr 02, 2024 | 59.05 | 59.13 | 58.17 | 58.36 | 1,940,135 | -0.85(-1.43%) |
Apr 01, 2024 | 59.32 | 59.43 | 58.84 | 59.20 | 1,944,850 | -0.14(-0.23%) |
Mar 28, 2024 | 59.73 | 59.41 | 59.41 | 59.34 | 3,133,357 | -0.26(-0.43%) |
Mar 27, 2024 | 58.90 | 59.60 | 58.77 | 59.60 | 1,980,546 | +0.99(+1.69%) |
Mar 26, 2024 | 59.01 | 59.06 | 58.60 | 58.60 | 2,016,228 | +0.03(+0.05%) |
Mar 25, 2024 | 58.76 | 59.09 | 58.51 | 58.58 | 3,062,886 | -0.11(-0.18%) |
Mar 22, 2024 | 59.16 | 59.32 | 58.50 | 58.68 | 3,899,244 | -0.47(-0.80%) |
Mar 21, 2024 | 59.27 | 59.64 | 58.87 | 59.16 | 4,040,603 | +0.06(+0.10%) |
Mar 20, 2024 | 58.27 | 59.20 | 58.17 | 59.10 | 2,279,622 | +0.58(+0.99%) |
Mar 19, 2024 | 58.05 | 58.69 | 58.04 | 58.52 | 2,038,654 | +0.28(+0.47%) |
Mar 18, 2024 | 59.09 | 59.12 | 58.19 | 58.24 | 2,254,812 | -0.79(-1.33%) |
Mar 15, 2024 | 58.91 | 59.42 | 58.74 | 59.03 | 2,287,707 | +0.01(+0.02%) |
Mar 14, 2024 | 59.71 | 59.81 | 58.68 | 59.02 | 1,574,411 | -0.75(-1.25%) |
Mar 13, 2024 | 59.62 | 59.97 | 59.44 | 59.76 | 1,405,960 | +0.38(+0.65%) |
Mar 12, 2024 | 59.56 | 59.68 | 59.06 | 59.38 | 1,429,644 | -0.07(-0.12%) |
Mar 11, 2024 | 59.01 | 59.52 | 58.93 | 59.45 | 1,322,887 | +0.16(+0.27%) |
Mar 08, 2024 | 59.91 | 59.95 | 59.10 | 59.29 | 1,871,746 | -0.46(-0.77%) |
Mar 07, 2024 | 59.64 | 59.88 | 59.30 | 59.75 | 3,579,923 | +0.39(+0.66%) |
Mar 06, 2024 | 58.70 | 59.47 | 58.57 | 59.36 | 4,170,617 | +1.14(+1.96%) |
Mar 05, 2024 | 58.08 | 58.69 | 58.00 | 58.22 | 3,295,068 | +0.16(+0.27%) |
Mar 04, 2024 | 58.82 | 58.94 | 58.02 | 58.06 | 2,184,215 | -0.89(-1.52%) |
Mar 01, 2024 | 58.72 | 59.33 | 58.33 | 58.96 | 2,378,041 | -0.01(-0.02%) |
Feb 29, 2024 | 59.46 | 59.71 | 58.28 | 58.97 | 2,707,314 | +0.58(+0.99%) |
Feb 28, 2024 | 58.26 | 58.82 | 58.23 | 58.39 | 1,455,122 | -0.24(-0.40%) |
Feb 27, 2024 | 58.75 | 58.97 | 58.37 | 58.62 | 1,792,175 | -0.13(-0.22%) |
Feb 26, 2024 | 59.16 | 59.28 | 58.27 | 58.75 | 2,453,610 | -0.65(-1.09%) |
Feb 23, 2024 | 59.19 | 59.54 | 59.07 | 59.40 | 2,958,756 | +0.41(+0.70%) |
Feb 22, 2024 | 58.83 | 59.21 | 58.62 | 58.99 | 3,594,363 | +0.54(+0.92%) |
Feb 21, 2024 | 58.54 | 58.65 | 58.23 | 58.45 | 3,271,067 | -0.18(-0.30%) |
Feb 20, 2024 | 58.70 | 59.07 | 58.46 | 58.62 | 4,448,797 | -0.29(-0.48%) |
Feb 16, 2024 | 58.76 | 59.07 | 58.59 | 58.91 | 3,482,707 | +0.18(+0.30%) |
Feb 15, 2024 | 57.95 | 58.89 | 57.90 | 58.73 | 4,497,212 | +1.08(+1.88%) |
Feb 14, 2024 | 57.29 | 57.78 | 57.23 | 57.65 | 3,992,990 | +0.74(+1.30%) |
Feb 13, 2024 | 57.61 | 57.89 | 56.32 | 56.91 | 3,691,867 | -1.46(-2.51%) |
Feb 12, 2024 | 58.23 | 58.79 | 58.11 | 58.38 | 2,128,101 | +0.04(+0.07%) |
Feb 09, 2024 | 58.05 | 58.44 | 57.78 | 58.34 | 2,201,593 | +0.28(+0.47%) |
Feb 08, 2024 | 58.04 | 58.21 | 57.42 | 58.06 | 2,626,191 | -0.17(-0.29%) |
Feb 07, 2024 | 58.68 | 58.77 | 58.16 | 58.23 | 3,061,600 | -0.56(-0.95%) |
Feb 06, 2024 | 58.27 | 58.97 | 58.14 | 58.79 | 2,790,519 | +0.61(+1.05%) |
Feb 05, 2024 | 58.84 | 58.84 | 58.10 | 58.18 | 2,586,456 | -1.04(-1.76%) |
Feb 02, 2024 | 59.10 | 59.29 | 58.73 | 59.22 | 3,260,566 | -0.28(-0.46%) |