Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 57.86 | 58.14 | 57.51 | 57.87 | 5,046,869 | +0.02(+0.03%) |
Apr 23, 2024 | 57.28 | 58.07 | 57.24 | 57.85 | 5,189,224 | +0.69(+1.21%) |
Apr 22, 2024 | 56.82 | 57.51 | 56.55 | 57.16 | 6,621,548 | +0.58(+1.03%) |
Apr 19, 2024 | 56.30 | 56.82 | 56.26 | 56.58 | 7,662,499 | +0.15(+0.27%) |
Apr 18, 2024 | 56.71 | 57.04 | 56.24 | 56.43 | 6,735,317 | -0.08(-0.14%) |
Apr 17, 2024 | 57.32 | 57.34 | 56.50 | 56.51 | 4,941,796 | -0.50(-0.88%) |
Apr 16, 2024 | 57.04 | 57.30 | 56.61 | 57.01 | 7,929,776 | -0.25(-0.44%) |
Apr 15, 2024 | 58.28 | 58.54 | 57.09 | 57.26 | 6,746,573 | -0.63(-1.09%) |
Apr 12, 2024 | 58.52 | 58.66 | 57.70 | 57.89 | 5,334,393 | -0.92(-1.56%) |
Apr 11, 2024 | 59.01 | 59.04 | 58.42 | 58.81 | 6,122,633 | +0.03(+0.05%) |
Apr 10, 2024 | 58.89 | 59.28 | 58.57 | 58.78 | 6,950,113 | -1.22(-2.03%) |
Apr 09, 2024 | 60.07 | 60.24 | 59.52 | 60.00 | 5,142,623 | +0.08(+0.13%) |
Apr 08, 2024 | 59.90 | 60.11 | 59.73 | 59.92 | 4,622,785 | +0.26(+0.44%) |
Apr 05, 2024 | 59.14 | 59.83 | 59.13 | 59.66 | 6,270,501 | +0.50(+0.85%) |
Apr 04, 2024 | 60.32 | 60.43 | 59.04 | 59.16 | 6,778,053 | -0.68(-1.14%) |
Apr 03, 2024 | 59.38 | 59.92 | 59.38 | 59.84 | 6,520,923 | +0.27(+0.45%) |
Apr 02, 2024 | 59.91 | 59.91 | 59.35 | 59.57 | 9,825,062 | -0.80(-1.33%) |
Apr 01, 2024 | 60.81 | 60.84 | 60.31 | 60.37 | 5,938,774 | -0.37(-0.61%) |
Mar 28, 2024 | 60.65 | 60.85 | 60.61 | 60.74 | 7,421,254 | +0.16(+0.26%) |
Mar 27, 2024 | 59.91 | 60.58 | 59.87 | 60.58 | 5,196,736 | +1.01(+1.70%) |
Mar 26, 2024 | 59.84 | 59.95 | 59.52 | 59.57 | 5,940,666 | -0.08(-0.13%) |
Mar 25, 2024 | 59.71 | 59.97 | 59.64 | 59.65 | 4,824,939 | +0.05(+0.08%) |
Mar 22, 2024 | 60.11 | 60.19 | 59.58 | 59.60 | 5,557,882 | -0.48(-0.80%) |
Mar 21, 2024 | 59.69 | 60.23 | 59.67 | 60.08 | 5,289,809 | +0.64(+1.08%) |
Mar 20, 2024 | 58.51 | 59.57 | 58.48 | 59.44 | 6,348,628 | +0.80(+1.36%) |
Mar 19, 2024 | 58.06 | 58.70 | 58.06 | 58.64 | 5,854,090 | +0.46(+0.79%) |
Mar 18, 2024 | 58.42 | 58.58 | 58.17 | 58.18 | 6,482,103 | -0.13(-0.22%) |
Mar 15, 2024 | 58.22 | 58.64 | 58.18 | 58.31 | 7,900,699 | -0.09(-0.15%) |
Mar 14, 2024 | 59.06 | 59.16 | 57.95 | 58.40 | 6,319,063 | -0.72(-1.21%) |
Mar 13, 2024 | 58.90 | 59.28 | 58.88 | 59.12 | 4,459,175 | +0.24(+0.41%) |
Mar 12, 2024 | 58.62 | 59.01 | 58.41 | 58.88 | 8,059,368 | +0.32(+0.54%) |
Mar 11, 2024 | 58.61 | 58.82 | 58.23 | 58.56 | 4,206,696 | -0.29(-0.49%) |
Mar 08, 2024 | 59.47 | 59.70 | 58.69 | 58.85 | 6,029,500 | -0.31(-0.52%) |
Mar 07, 2024 | 58.91 | 59.23 | 58.91 | 59.16 | 5,067,814 | +0.57(+0.97%) |
Mar 06, 2024 | 58.69 | 58.80 | 58.35 | 58.59 | 12,205,027 | +0.41(+0.70%) |
Mar 05, 2024 | 58.10 | 58.52 | 57.95 | 58.18 | 6,291,251 | -0.16(-0.27%) |
Mar 04, 2024 | 58.55 | 58.68 | 58.27 | 58.34 | 15,060,893 | +0.35(+0.60%) |
Mar 01, 2024 | 57.59 | 58.01 | 57.34 | 57.99 | 8,417,508 | +0.49(+0.85%) |
Feb 29, 2024 | 57.46 | 57.72 | 57.15 | 57.51 | 8,810,676 | +0.42(+0.73%) |
Feb 28, 2024 | 56.73 | 57.27 | 56.69 | 57.09 | 5,707,420 | -0.04(-0.07%) |
Feb 27, 2024 | 57.06 | 57.15 | 56.91 | 57.13 | 5,747,766 | +0.30(+0.53%) |
Feb 26, 2024 | 56.81 | 57.15 | 56.68 | 56.83 | 5,933,641 | -0.06(-0.11%) |
Feb 23, 2024 | 56.89 | 57.09 | 56.67 | 56.89 | 5,349,797 | +0.03(+0.05%) |
Feb 22, 2024 | 56.36 | 56.92 | 56.27 | 56.86 | 3,385,569 | -223.07(-79.69%) |
Feb 21, 2024 | 278.66 | 280.20 | 278.13 | 279.93 | 766,233 | +0.34(+0.12%) |
Feb 20, 2024 | 279.22 | 279.82 | 278.20 | 279.59 | 956,707 | -1.99(-0.70%) |
Feb 16, 2024 | 283.04 | 284.39 | 281.53 | 281.57 | 972,722 | -2.64(-0.93%) |
Feb 15, 2024 | 281.07 | 284.48 | 280.90 | 284.21 | 1,081,362 | +5.11(+1.83%) |
Feb 14, 2024 | 277.62 | 279.59 | 275.92 | 279.11 | 1,238,471 | +3.89(+1.41%) |
Feb 13, 2024 | 275.28 | 277.51 | 273.08 | 275.22 | 1,748,009 | -6.92(-2.45%) |
Feb 12, 2024 | 279.87 | 283.08 | 279.75 | 282.14 | 2,238,880 | +2.60(+0.93%) |
Feb 09, 2024 | 277.74 | 279.58 | 277.07 | 279.54 | 1,618,204 | +2.15(+0.77%) |
Feb 08, 2024 | 274.80 | 277.49 | 274.58 | 277.39 | 1,267,477 | +2.54(+0.93%) |
Feb 07, 2024 | 274.70 | 275.91 | 272.64 | 274.85 | 1,388,546 | +1.36(+0.50%) |
Feb 06, 2024 | 272.45 | 273.87 | 271.61 | 273.49 | 1,292,722 | +1.35(+0.49%) |
Feb 05, 2024 | 272.80 | 273.31 | 269.97 | 272.15 | 1,576,994 | -3.10(-1.13%) |
Feb 02, 2024 | 273.14 | 276.45 | 271.68 | 275.25 | 1,986,163 | +0.05(+0.02%) |