Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.98 | 54.12 | 53.51 | 53.54 | 8,569,069 | -0.51(-0.95%) |
Apr 29, 2024 | 53.74 | 54.28 | 53.67 | 54.05 | 6,591,135 | +0.60(+1.12%) |
Apr 26, 2024 | 53.63 | 53.95 | 53.26 | 53.46 | 6,894,221 | -0.09(-0.17%) |
Apr 25, 2024 | 52.78 | 53.65 | 52.63 | 53.55 | 4,903,701 | +0.13(+0.24%) |
Apr 24, 2024 | 52.92 | 53.49 | 52.61 | 53.42 | 5,365,011 | +0.28(+0.52%) |
Apr 23, 2024 | 52.98 | 53.33 | 52.86 | 53.14 | 6,682,056 | +0.06(+0.11%) |
Apr 22, 2024 | 52.75 | 53.13 | 52.30 | 53.08 | 4,200,830 | +0.29(+0.55%) |
Apr 19, 2024 | 51.94 | 52.91 | 51.93 | 52.79 | 6,643,087 | +1.01(+1.94%) |
Apr 18, 2024 | 51.19 | 51.80 | 50.89 | 51.78 | 4,983,352 | +0.75(+1.46%) |
Apr 17, 2024 | 50.57 | 51.30 | 50.41 | 51.04 | 5,144,332 | +0.48(+0.94%) |
Apr 16, 2024 | 51.28 | 51.33 | 50.54 | 50.56 | 7,151,904 | -0.85(-1.65%) |
Apr 15, 2024 | 52.05 | 52.10 | 51.11 | 51.41 | 6,280,115 | -0.37(-0.71%) |
Apr 12, 2024 | 51.94 | 52.05 | 51.61 | 51.77 | 6,441,134 | -0.22(-0.42%) |
Apr 11, 2024 | 52.21 | 52.51 | 51.85 | 51.99 | 5,750,378 | +0.10(+0.19%) |
Apr 10, 2024 | 52.76 | 53.11 | 51.46 | 51.89 | 7,612,739 | -2.23(-4.12%) |
Apr 09, 2024 | 53.51 | 54.13 | 53.45 | 54.12 | 3,419,040 | +0.74(+1.38%) |
Apr 08, 2024 | 52.80 | 53.41 | 52.69 | 53.39 | 4,025,667 | +0.63(+1.19%) |
Apr 05, 2024 | 51.94 | 52.91 | 51.72 | 52.76 | 4,741,037 | +0.39(+0.74%) |
Apr 04, 2024 | 52.66 | 53.20 | 52.20 | 52.37 | 3,941,702 | -0.15(-0.28%) |
Apr 03, 2024 | 52.59 | 52.72 | 52.29 | 52.52 | 4,705,441 | -0.10(-0.19%) |
Apr 02, 2024 | 52.72 | 52.82 | 52.41 | 52.62 | 5,131,517 | -0.59(-1.10%) |
Apr 01, 2024 | 53.75 | 53.79 | 53.15 | 53.21 | 4,877,921 | -0.64(-1.18%) |
Mar 28, 2024 | 53.37 | 53.77 | 53.37 | 53.84 | 6,348,321 | +0.33(+0.61%) |
Mar 27, 2024 | 52.75 | 53.52 | 52.61 | 53.52 | 9,154,542 | +1.16(+2.22%) |
Mar 26, 2024 | 52.13 | 52.52 | 52.00 | 52.35 | 6,511,638 | +0.43(+0.82%) |
Mar 25, 2024 | 52.01 | 52.33 | 51.72 | 51.92 | 6,805,263 | +0.09(+0.17%) |
Mar 22, 2024 | 52.52 | 52.60 | 51.75 | 51.83 | 5,802,667 | -0.41(-0.78%) |
Mar 21, 2024 | 52.41 | 52.64 | 51.95 | 52.24 | 5,099,298 | +0.05(+0.10%) |
Mar 20, 2024 | 51.64 | 52.24 | 51.40 | 52.19 | 4,076,142 | +0.34(+0.65%) |
Mar 19, 2024 | 52.00 | 52.15 | 51.57 | 51.85 | 5,474,354 | -0.11(-0.21%) |
Mar 18, 2024 | 51.80 | 52.22 | 51.75 | 51.96 | 4,803,031 | +0.02(+0.04%) |
Mar 15, 2024 | 50.92 | 52.06 | 50.80 | 51.94 | 10,122,718 | +0.53(+1.03%) |
Mar 14, 2024 | 51.92 | 52.05 | 51.00 | 51.42 | 9,792,475 | -0.62(-1.19%) |
Mar 13, 2024 | 52.72 | 53.08 | 51.95 | 52.03 | 7,541,501 | -0.60(-1.13%) |
Mar 12, 2024 | 52.75 | 52.79 | 52.29 | 52.63 | 6,995,043 | -0.21(-0.40%) |
Mar 11, 2024 | 52.64 | 53.24 | 52.54 | 52.84 | 4,776,239 | +0.18(+0.34%) |
Mar 08, 2024 | 52.35 | 52.72 | 52.29 | 52.66 | 4,991,586 | +0.67(+1.28%) |
Mar 07, 2024 | 52.16 | 52.34 | 51.77 | 51.99 | 4,897,446 | +0.08(+0.15%) |
Mar 06, 2024 | 52.35 | 52.40 | 51.61 | 51.91 | 4,947,992 | -0.09(-0.17%) |
Mar 05, 2024 | 52.40 | 52.61 | 51.82 | 52.00 | 6,006,280 | -0.46(-0.87%) |
Mar 04, 2024 | 51.76 | 52.60 | 51.64 | 52.46 | 5,191,718 | +0.47(+0.90%) |
Mar 01, 2024 | 51.75 | 52.02 | 50.66 | 51.99 | 8,995,177 | +0.13(+0.25%) |
Feb 29, 2024 | 51.93 | 52.39 | 51.63 | 51.86 | 6,784,033 | +0.34(+0.67%) |
Feb 28, 2024 | 51.69 | 51.79 | 51.24 | 51.52 | 7,698,409 | -0.29(-0.55%) |
Feb 27, 2024 | 52.29 | 52.42 | 51.69 | 51.81 | 6,022,406 | -0.18(-0.34%) |
Feb 26, 2024 | 52.51 | 52.61 | 51.66 | 51.98 | 5,165,634 | -0.45(-0.85%) |
Feb 23, 2024 | 52.41 | 52.91 | 52.22 | 52.43 | 5,232,234 | +0.12(+0.23%) |
Feb 22, 2024 | 52.16 | 52.45 | 51.91 | 52.31 | 5,817,436 | +0.13(+0.25%) |
Feb 21, 2024 | 52.48 | 52.51 | 51.19 | 52.18 | 6,586,381 | +0.22(+0.42%) |
Feb 20, 2024 | 51.95 | 52.14 | 51.46 | 51.96 | 6,149,284 | +0.14(+0.27%) |
Feb 16, 2024 | 51.00 | 52.03 | 50.77 | 51.83 | 5,733,453 | +0.31(+0.60%) |
Feb 15, 2024 | 51.32 | 51.88 | 51.21 | 51.52 | 5,174,392 | +0.62(+1.23%) |
Feb 14, 2024 | 51.25 | 51.25 | 50.66 | 50.89 | 5,978,933 | -0.13(-0.25%) |
Feb 13, 2024 | 51.24 | 51.30 | 50.70 | 51.02 | 9,783,517 | -1.14(-2.18%) |
Feb 12, 2024 | 52.33 | 52.53 | 52.03 | 52.16 | 5,117,740 | -0.09(-0.17%) |
Feb 09, 2024 | 52.52 | 52.75 | 51.77 | 52.25 | 6,580,004 | -0.40(-0.75%) |
Feb 08, 2024 | 52.76 | 53.00 | 52.53 | 52.65 | 4,525,326 | -0.20(-0.37%) |
Feb 07, 2024 | 53.23 | 53.37 | 52.77 | 52.85 | 4,727,745 | -0.39(-0.73%) |
Feb 06, 2024 | 52.24 | 53.41 | 52.09 | 53.23 | 7,268,875 | +1.09(+2.09%) |
Feb 05, 2024 | 53.02 | 53.09 | 52.10 | 52.14 | 9,219,806 | -1.53(-2.84%) |
Feb 02, 2024 | 54.51 | 54.52 | 53.11 | 53.67 | 7,553,111 | -1.05(-1.92%) |