Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 53.23 | 53.58 | 53.11 | 53.39 | 6,650,436 | +0.06(+0.11%) |
Apr 22, 2024 | 53.00 | 53.38 | 52.55 | 53.33 | 4,180,952 | +0.29(+0.55%) |
Apr 19, 2024 | 52.19 | 53.16 | 52.18 | 53.04 | 6,611,652 | +1.01(+1.94%) |
Apr 18, 2024 | 51.43 | 52.05 | 51.13 | 52.03 | 4,959,771 | +0.75(+1.46%) |
Apr 17, 2024 | 50.81 | 51.55 | 50.65 | 51.28 | 5,119,989 | +0.48(+0.94%) |
Apr 16, 2024 | 51.52 | 51.57 | 50.78 | 50.80 | 7,118,061 | -0.85(-1.65%) |
Apr 15, 2024 | 52.30 | 52.35 | 51.35 | 51.65 | 6,250,397 | -0.37(-0.71%) |
Apr 12, 2024 | 52.19 | 52.30 | 51.85 | 52.02 | 6,410,654 | -0.22(-0.42%) |
Apr 11, 2024 | 52.46 | 52.76 | 52.09 | 52.24 | 5,723,167 | +0.10(+0.19%) |
Apr 10, 2024 | 53.01 | 53.36 | 51.70 | 52.14 | 7,576,715 | -2.24(-4.12%) |
Apr 09, 2024 | 53.76 | 54.39 | 53.70 | 54.38 | 3,402,861 | +0.74(+1.38%) |
Apr 08, 2024 | 53.05 | 53.66 | 52.94 | 53.64 | 4,006,618 | +0.63(+1.19%) |
Apr 05, 2024 | 52.19 | 53.16 | 51.97 | 53.01 | 4,718,602 | +0.39(+0.74%) |
Apr 04, 2024 | 52.91 | 53.45 | 52.45 | 52.62 | 3,923,050 | -0.15(-0.28%) |
Apr 03, 2024 | 52.84 | 52.97 | 52.54 | 52.77 | 4,683,175 | -0.10(-0.19%) |
Apr 02, 2024 | 52.97 | 53.07 | 52.66 | 52.87 | 5,107,235 | -0.59(-1.10%) |
Apr 01, 2024 | 54.01 | 54.05 | 53.40 | 53.46 | 4,854,839 | -0.64(-1.18%) |
Mar 28, 2024 | 53.62 | 54.03 | 53.62 | 54.10 | 6,318,281 | +0.33(+0.61%) |
Mar 27, 2024 | 53.00 | 53.77 | 52.86 | 53.77 | 9,111,222 | +1.17(+2.22%) |
Mar 26, 2024 | 52.38 | 52.77 | 52.25 | 52.60 | 6,480,825 | +0.43(+0.82%) |
Mar 25, 2024 | 52.26 | 52.58 | 51.97 | 52.17 | 6,773,060 | +0.09(+0.17%) |
Mar 22, 2024 | 52.77 | 52.85 | 52.00 | 52.08 | 5,775,209 | -0.41(-0.78%) |
Mar 21, 2024 | 52.66 | 52.89 | 52.20 | 52.49 | 5,075,168 | +0.05(+0.10%) |
Mar 20, 2024 | 51.89 | 52.49 | 51.64 | 52.44 | 4,056,854 | +0.34(+0.65%) |
Mar 19, 2024 | 52.25 | 52.40 | 51.82 | 52.10 | 5,448,449 | -0.11(-0.21%) |
Mar 18, 2024 | 52.05 | 52.47 | 52.00 | 52.21 | 4,780,303 | +0.02(+0.04%) |
Mar 15, 2024 | 51.16 | 52.31 | 51.04 | 52.19 | 10,074,817 | +0.53(+1.03%) |
Mar 14, 2024 | 52.17 | 52.29 | 51.24 | 51.66 | 9,746,136 | -0.62(-1.19%) |
Mar 13, 2024 | 52.97 | 53.33 | 52.19 | 52.28 | 7,505,814 | -0.60(-1.13%) |
Mar 12, 2024 | 53.00 | 53.04 | 52.54 | 52.88 | 6,961,942 | -0.21(-0.40%) |
Mar 11, 2024 | 52.89 | 53.49 | 52.78 | 53.09 | 4,753,638 | +0.18(+0.34%) |
Mar 08, 2024 | 52.60 | 52.97 | 52.54 | 52.91 | 4,967,966 | +0.67(+1.28%) |
Mar 07, 2024 | 52.41 | 52.59 | 52.02 | 52.24 | 4,874,271 | +0.08(+0.15%) |
Mar 06, 2024 | 52.60 | 52.65 | 51.86 | 52.16 | 4,924,578 | -0.09(-0.17%) |
Mar 05, 2024 | 52.65 | 52.86 | 52.07 | 52.25 | 5,977,858 | -0.46(-0.87%) |
Mar 04, 2024 | 52.01 | 52.85 | 51.89 | 52.71 | 5,167,151 | +0.47(+0.90%) |
Mar 01, 2024 | 52.00 | 52.27 | 50.90 | 52.24 | 8,952,611 | +0.13(+0.25%) |
Feb 29, 2024 | 52.18 | 52.63 | 51.88 | 52.11 | 6,751,931 | +0.35(+0.67%) |
Feb 28, 2024 | 51.93 | 52.04 | 51.48 | 51.76 | 7,661,979 | -0.29(-0.55%) |
Feb 27, 2024 | 52.54 | 52.67 | 51.93 | 52.05 | 5,993,907 | -0.18(-0.34%) |
Feb 26, 2024 | 52.76 | 52.86 | 51.91 | 52.23 | 5,141,190 | -0.45(-0.85%) |
Feb 23, 2024 | 52.66 | 53.16 | 52.47 | 52.68 | 5,207,475 | +0.12(+0.23%) |
Feb 22, 2024 | 52.41 | 52.70 | 52.16 | 52.56 | 5,789,908 | +0.13(+0.25%) |
Feb 21, 2024 | 52.73 | 52.76 | 51.44 | 52.43 | 6,555,213 | +0.22(+0.42%) |
Feb 20, 2024 | 52.20 | 52.39 | 51.70 | 52.21 | 6,120,185 | +0.14(+0.27%) |
Feb 16, 2024 | 51.25 | 52.28 | 51.01 | 52.07 | 5,706,321 | +0.31(+0.60%) |
Feb 15, 2024 | 51.56 | 52.13 | 51.45 | 51.76 | 5,149,906 | +0.63(+1.23%) |
Feb 14, 2024 | 51.49 | 51.49 | 50.90 | 51.14 | 5,950,640 | -0.13(-0.25%) |
Feb 13, 2024 | 51.48 | 51.54 | 50.94 | 51.27 | 9,737,220 | -1.14(-2.18%) |
Feb 12, 2024 | 52.58 | 52.78 | 52.28 | 52.41 | 5,093,522 | -0.09(-0.17%) |
Feb 09, 2024 | 52.77 | 53.00 | 52.01 | 52.50 | 6,548,867 | -0.40(-0.75%) |
Feb 08, 2024 | 53.01 | 53.25 | 52.78 | 52.90 | 4,503,912 | -0.20(-0.37%) |
Feb 07, 2024 | 53.48 | 53.62 | 53.02 | 53.10 | 4,705,373 | -0.39(-0.73%) |
Feb 06, 2024 | 52.49 | 53.66 | 52.34 | 53.48 | 7,234,477 | +1.09(+2.09%) |
Feb 05, 2024 | 53.28 | 53.35 | 52.35 | 52.39 | 9,176,177 | -1.53(-2.84%) |
Feb 02, 2024 | 54.77 | 54.78 | 53.37 | 53.92 | 7,517,369 | -1.05(-1.92%) |