Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.15 | 60.17 | 58.41 | 59.91 | 3,557,729 | +0.16(+0.26%) |
Apr 29, 2024 | 59.12 | 60.06 | 58.97 | 59.75 | 1,811,115 | +0.99(+1.68%) |
Apr 26, 2024 | 59.86 | 60.04 | 58.73 | 58.76 | 1,609,592 | -1.05(-1.75%) |
Apr 25, 2024 | 60.18 | 60.46 | 58.97 | 59.81 | 1,449,046 | -0.32(-0.53%) |
Apr 24, 2024 | 58.93 | 60.33 | 58.74 | 60.13 | 2,112,079 | +0.48(+0.81%) |
Apr 23, 2024 | 59.33 | 60.27 | 59.12 | 59.64 | 1,853,638 | +0.05(+0.08%) |
Apr 22, 2024 | 58.98 | 60.14 | 58.76 | 59.59 | 1,577,893 | +0.60(+1.02%) |
Apr 19, 2024 | 58.43 | 59.21 | 58.29 | 58.99 | 2,351,072 | +0.69(+1.19%) |
Apr 18, 2024 | 58.08 | 58.50 | 57.40 | 58.30 | 1,645,514 | +0.47(+0.82%) |
Apr 17, 2024 | 56.86 | 57.88 | 56.40 | 57.82 | 2,017,687 | +1.29(+2.29%) |
Apr 16, 2024 | 57.22 | 57.22 | 56.00 | 56.53 | 2,420,050 | -1.03(-1.79%) |
Apr 15, 2024 | 58.33 | 58.55 | 56.99 | 57.56 | 2,156,680 | -0.54(-0.94%) |
Apr 12, 2024 | 58.65 | 58.80 | 57.74 | 58.10 | 2,230,810 | -0.36(-0.61%) |
Apr 11, 2024 | 58.79 | 58.96 | 57.85 | 58.46 | 1,325,661 | +0.08(+0.14%) |
Apr 10, 2024 | 58.54 | 58.69 | 57.60 | 58.38 | 2,372,658 | -0.88(-1.48%) |
Apr 09, 2024 | 58.87 | 59.73 | 58.73 | 59.26 | 1,884,143 | +0.48(+0.82%) |
Apr 08, 2024 | 57.89 | 58.91 | 57.89 | 58.77 | 1,673,986 | +0.95(+1.64%) |
Apr 05, 2024 | 57.86 | 58.16 | 57.38 | 57.82 | 1,443,269 | -0.41(-0.70%) |
Apr 04, 2024 | 58.73 | 58.90 | 57.62 | 58.23 | 1,754,166 | +0.48(+0.84%) |
Apr 03, 2024 | 58.49 | 58.57 | 57.36 | 57.74 | 1,680,539 | -0.83(-1.42%) |
Apr 02, 2024 | 57.87 | 58.95 | 57.82 | 58.57 | 1,861,331 | +0.39(+0.66%) |
Apr 01, 2024 | 59.01 | 59.01 | 57.84 | 58.19 | 1,551,274 | -0.88(-1.49%) |
Mar 28, 2024 | 58.57 | 59.28 | 59.20 | 59.07 | 1,943,858 | +0.78(+1.34%) |
Mar 27, 2024 | 56.24 | 58.30 | 56.24 | 58.29 | 2,874,655 | +2.66(+4.78%) |
Mar 26, 2024 | 56.81 | 57.14 | 55.50 | 55.63 | 2,191,374 | -1.22(-2.14%) |
Mar 25, 2024 | 57.21 | 57.57 | 56.52 | 56.84 | 1,946,696 | -0.37(-0.64%) |
Mar 22, 2024 | 57.71 | 57.91 | 57.10 | 57.21 | 2,182,685 | +0.00(+0.00%) |
Mar 21, 2024 | 58.70 | 58.80 | 57.19 | 57.21 | 3,780,465 | -1.30(-2.23%) |
Mar 20, 2024 | 58.00 | 58.96 | 57.75 | 58.51 | 1,978,378 | +0.41(+0.70%) |
Mar 19, 2024 | 58.37 | 58.69 | 57.78 | 58.11 | 2,817,491 | -0.16(-0.27%) |
Mar 18, 2024 | 58.23 | 58.67 | 57.73 | 58.27 | 2,273,197 | +0.04(+0.07%) |
Mar 15, 2024 | 58.02 | 58.82 | 57.81 | 58.23 | 6,134,334 | -0.14(-0.24%) |
Mar 14, 2024 | 58.26 | 58.44 | 57.08 | 58.37 | 2,985,355 | -0.08(-0.14%) |
Mar 13, 2024 | 59.16 | 59.76 | 57.97 | 58.45 | 3,290,667 | -0.66(-1.12%) |
Mar 12, 2024 | 59.70 | 59.97 | 58.56 | 59.11 | 2,052,763 | -0.83(-1.38%) |
Mar 11, 2024 | 59.37 | 60.07 | 59.37 | 59.94 | 2,905,123 | +0.56(+0.95%) |
Mar 08, 2024 | 58.92 | 59.67 | 58.46 | 59.37 | 1,896,952 | +0.65(+1.11%) |
Mar 07, 2024 | 58.29 | 59.00 | 58.01 | 58.72 | 2,325,188 | +0.91(+1.57%) |
Mar 06, 2024 | 58.01 | 58.27 | 57.25 | 57.81 | 2,103,560 | +0.36(+0.62%) |
Mar 05, 2024 | 58.41 | 59.03 | 57.43 | 57.46 | 2,546,584 | -0.76(-1.31%) |
Mar 04, 2024 | 56.61 | 58.55 | 56.09 | 58.22 | 2,822,121 | +1.20(+2.11%) |
Mar 01, 2024 | 57.30 | 57.62 | 56.16 | 57.02 | 3,164,935 | -0.28(-0.49%) |
Feb 29, 2024 | 57.60 | 57.78 | 56.85 | 57.30 | 4,844,251 | +0.09(+0.15%) |
Feb 28, 2024 | 57.63 | 57.82 | 56.82 | 57.21 | 1,784,312 | -0.64(-1.11%) |
Feb 27, 2024 | 56.73 | 58.06 | 56.51 | 57.86 | 2,742,740 | +1.59(+2.83%) |
Feb 26, 2024 | 56.97 | 57.43 | 56.06 | 56.27 | 2,095,311 | -1.20(-2.09%) |
Feb 23, 2024 | 56.65 | 57.92 | 56.49 | 57.47 | 2,237,612 | +0.74(+1.31%) |
Feb 22, 2024 | 56.39 | 57.20 | 55.99 | 56.72 | 3,655,306 | -0.30(-0.53%) |
Feb 21, 2024 | 56.43 | 57.95 | 56.16 | 57.03 | 3,366,618 | +0.88(+1.56%) |
Feb 20, 2024 | 57.31 | 58.13 | 56.14 | 56.15 | 3,642,104 | -1.32(-2.29%) |
Feb 16, 2024 | 57.02 | 57.56 | 56.23 | 57.47 | 5,369,826 | +0.24(+0.43%) |
Feb 15, 2024 | 56.88 | 58.01 | 56.14 | 57.22 | 5,886,100 | +1.52(+2.73%) |
Feb 14, 2024 | 56.63 | 57.45 | 54.67 | 55.70 | 8,632,320 | +2.50(+4.70%) |
Feb 13, 2024 | 53.79 | 54.51 | 52.48 | 53.20 | 3,474,628 | -0.95(-1.75%) |
Feb 12, 2024 | 53.67 | 54.61 | 53.54 | 54.15 | 2,433,637 | +0.48(+0.89%) |
Feb 09, 2024 | 52.60 | 53.95 | 52.47 | 53.67 | 3,583,510 | +0.89(+1.68%) |
Feb 08, 2024 | 52.18 | 52.82 | 51.45 | 52.78 | 3,225,386 | +0.27(+0.52%) |
Feb 07, 2024 | 52.63 | 52.68 | 51.75 | 52.51 | 2,437,682 | +0.05(+0.09%) |
Feb 06, 2024 | 52.44 | 52.72 | 52.20 | 52.46 | 3,014,745 | +0.05(+0.09%) |
Feb 05, 2024 | 53.15 | 53.38 | 52.37 | 52.41 | 2,279,280 | -1.47(-2.74%) |
Feb 02, 2024 | 53.76 | 54.55 | 53.02 | 53.88 | 2,502,980 | -0.74(-1.36%) |