Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 65.91 | 67.10 | 65.22 | 66.56 | 12,149,091 | +0.36(+0.54%) |
Apr 23, 2024 | 65.24 | 67.17 | 65.10 | 66.20 | 14,348,798 | +0.89(+1.36%) |
Apr 22, 2024 | 64.59 | 65.48 | 63.92 | 65.31 | 14,745,428 | +1.01(+1.57%) |
Apr 19, 2024 | 64.22 | 64.90 | 63.65 | 64.30 | 13,419,431 | +0.29(+0.45%) |
Apr 18, 2024 | 63.85 | 64.39 | 63.13 | 64.01 | 10,134,887 | +0.22(+0.34%) |
Apr 17, 2024 | 62.24 | 63.92 | 61.92 | 63.79 | 15,653,405 | +2.09(+3.39%) |
Apr 16, 2024 | 62.49 | 62.58 | 61.31 | 61.70 | 11,592,884 | -1.05(-1.67%) |
Apr 15, 2024 | 63.53 | 64.33 | 62.30 | 62.75 | 11,147,006 | -0.33(-0.52%) |
Apr 12, 2024 | 64.12 | 64.31 | 62.95 | 63.08 | 9,039,507 | -0.86(-1.35%) |
Apr 11, 2024 | 64.63 | 64.79 | 63.31 | 63.94 | 13,628,730 | -0.07(-0.11%) |
Apr 10, 2024 | 63.50 | 64.24 | 63.00 | 64.01 | 10,803,959 | -1.37(-2.10%) |
Apr 09, 2024 | 65.15 | 65.86 | 64.79 | 65.38 | 9,188,254 | +0.52(+0.80%) |
Apr 08, 2024 | 64.15 | 64.92 | 63.93 | 64.86 | 8,054,685 | +0.68(+1.06%) |
Apr 05, 2024 | 63.05 | 64.36 | 62.90 | 64.18 | 10,278,100 | +0.45(+0.71%) |
Apr 04, 2024 | 63.35 | 63.98 | 62.97 | 63.73 | 10,728,481 | +1.18(+1.89%) |
Apr 03, 2024 | 62.69 | 62.99 | 61.85 | 62.55 | 10,550,964 | -0.33(-0.52%) |
Apr 02, 2024 | 63.27 | 63.34 | 62.36 | 62.88 | 9,905,165 | -0.50(-0.79%) |
Apr 01, 2024 | 63.91 | 64.05 | 62.76 | 63.38 | 13,133,450 | -0.53(-0.83%) |
Mar 28, 2024 | 63.67 | 63.99 | 63.39 | 63.91 | 12,831,385 | +0.12(+0.19%) |
Mar 27, 2024 | 62.16 | 63.85 | 62.02 | 63.79 | 13,472,441 | +2.36(+3.84%) |
Mar 26, 2024 | 62.62 | 62.91 | 61.30 | 61.43 | 13,829,120 | -1.18(-1.88%) |
Mar 25, 2024 | 62.00 | 62.64 | 61.41 | 62.61 | 11,485,014 | +0.83(+1.34%) |
Mar 22, 2024 | 62.22 | 62.49 | 61.72 | 61.78 | 10,046,342 | +0.42(+0.68%) |
Mar 21, 2024 | 62.20 | 63.38 | 61.29 | 61.36 | 18,986,942 | -0.84(-1.35%) |
Mar 20, 2024 | 61.45 | 62.41 | 61.36 | 62.20 | 14,568,766 | +0.93(+1.52%) |
Mar 19, 2024 | 60.38 | 61.38 | 60.26 | 61.27 | 11,440,226 | +1.10(+1.83%) |
Mar 18, 2024 | 60.08 | 61.13 | 59.44 | 60.17 | 17,072,050 | +0.09(+0.15%) |
Mar 15, 2024 | 59.20 | 60.13 | 58.88 | 60.08 | 32,424,624 | +0.54(+0.91%) |
Mar 14, 2024 | 59.20 | 60.24 | 59.11 | 59.54 | 16,995,748 | +0.00(+0.00%) |
Mar 13, 2024 | 59.00 | 60.37 | 58.95 | 59.54 | 17,494,976 | +2.39(+4.18%) |
Mar 12, 2024 | 57.67 | 58.00 | 56.55 | 57.15 | 9,633,172 | -0.72(-1.24%) |
Mar 11, 2024 | 57.57 | 58.14 | 56.89 | 57.87 | 9,732,852 | +0.06(+0.10%) |
Mar 08, 2024 | 56.72 | 58.16 | 56.31 | 57.81 | 12,735,622 | +1.56(+2.77%) |
Mar 07, 2024 | 56.08 | 56.47 | 55.53 | 56.25 | 10,225,318 | +0.72(+1.30%) |
Mar 06, 2024 | 55.98 | 56.91 | 55.26 | 55.53 | 11,074,705 | +0.13(+0.23%) |
Mar 05, 2024 | 55.00 | 56.51 | 54.95 | 55.40 | 16,022,010 | +0.43(+0.78%) |
Mar 04, 2024 | 54.78 | 55.07 | 53.95 | 54.97 | 11,670,835 | -0.24(-0.43%) |
Mar 01, 2024 | 55.26 | 55.62 | 54.28 | 55.21 | 15,398,239 | +0.02(+0.04%) |
Feb 29, 2024 | 55.49 | 55.86 | 54.96 | 55.19 | 20,005,892 | +0.15(+0.27%) |
Feb 28, 2024 | 55.35 | 55.72 | 54.71 | 55.04 | 13,312,399 | -0.52(-0.94%) |
Feb 27, 2024 | 55.44 | 55.98 | 54.79 | 55.56 | 12,439,753 | +0.41(+0.74%) |
Feb 26, 2024 | 55.90 | 55.93 | 54.86 | 55.15 | 12,749,368 | -1.12(-1.98%) |
Feb 23, 2024 | 56.28 | 56.94 | 56.00 | 56.27 | 10,660,639 | +0.11(+0.19%) |
Feb 22, 2024 | 56.27 | 56.56 | 55.81 | 56.16 | 10,519,737 | -0.43(-0.75%) |
Feb 21, 2024 | 56.50 | 56.81 | 56.13 | 56.58 | 9,407,468 | +0.49(+0.87%) |
Feb 20, 2024 | 56.23 | 56.80 | 55.54 | 56.10 | 13,132,502 | -0.42(-0.74%) |
Feb 16, 2024 | 56.34 | 56.90 | 55.82 | 56.51 | 10,040,735 | -0.24(-0.42%) |
Feb 15, 2024 | 55.79 | 57.14 | 55.71 | 56.75 | 9,992,736 | +1.25(+2.25%) |
Feb 14, 2024 | 54.89 | 55.56 | 54.59 | 55.50 | 8,937,908 | +0.75(+1.38%) |
Feb 13, 2024 | 56.36 | 56.62 | 54.17 | 54.75 | 12,874,781 | -2.28(-4.00%) |
Feb 12, 2024 | 56.08 | 57.11 | 55.99 | 57.03 | 9,709,348 | +0.96(+1.71%) |
Feb 09, 2024 | 55.47 | 56.12 | 55.21 | 56.07 | 8,076,817 | +0.29(+0.52%) |
Feb 08, 2024 | 55.91 | 55.91 | 54.88 | 55.78 | 8,217,517 | -0.09(-0.16%) |
Feb 07, 2024 | 55.81 | 56.15 | 55.13 | 55.87 | 7,831,234 | +0.15(+0.27%) |
Feb 06, 2024 | 55.49 | 56.07 | 55.01 | 55.72 | 10,399,719 | +0.26(+0.46%) |
Feb 05, 2024 | 56.85 | 56.91 | 55.38 | 55.46 | 14,422,744 | -2.16(-3.75%) |
Feb 02, 2024 | 58.36 | 58.49 | 57.45 | 57.62 | 15,089,728 | -1.59(-2.68%) |