Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 61.46 | 61.97 | 61.46 | 61.89 | 14,428,190 | +0.61(+1.00%) |
May 09, 2024 | 60.74 | 61.37 | 60.48 | 61.28 | 14,224,082 | +0.40(+0.66%) |
May 08, 2024 | 59.81 | 61.08 | 59.75 | 60.88 | 18,823,936 | +0.96(+1.61%) |
May 07, 2024 | 59.94 | 60.26 | 59.72 | 59.92 | 16,380,574 | +0.07(+0.12%) |
May 06, 2024 | 60.12 | 60.53 | 59.49 | 59.85 | 16,333,643 | +0.25(+0.42%) |
May 03, 2024 | 59.69 | 59.91 | 58.78 | 59.60 | 17,397,918 | +0.11(+0.18%) |
May 02, 2024 | 59.78 | 59.81 | 58.98 | 59.49 | 15,454,851 | +0.31(+0.52%) |
May 01, 2024 | 59.24 | 59.80 | 58.99 | 59.18 | 16,460,711 | +0.20(+0.34%) |
Apr 30, 2024 | 59.26 | 59.65 | 58.96 | 58.98 | 18,111,196 | -0.48(-0.80%) |
Apr 29, 2024 | 59.52 | 59.96 | 59.02 | 59.46 | 15,431,883 | -0.11(-0.18%) |
Apr 26, 2024 | 59.44 | 60.08 | 59.04 | 59.57 | 18,893,972 | -0.02(-0.03%) |
Apr 25, 2024 | 60.26 | 60.61 | 59.26 | 59.59 | 24,140,196 | -0.67(-1.11%) |
Apr 24, 2024 | 60.25 | 60.60 | 59.71 | 60.25 | 19,842,084 | -0.34(-0.56%) |
Apr 23, 2024 | 60.82 | 61.41 | 60.46 | 60.59 | 21,855,356 | -0.16(-0.26%) |
Apr 22, 2024 | 60.05 | 61.13 | 60.00 | 60.75 | 21,876,872 | +0.75(+1.24%) |
Apr 19, 2024 | 58.66 | 60.50 | 58.52 | 60.01 | 34,531,704 | +1.60(+2.74%) |
Apr 18, 2024 | 57.30 | 58.79 | 56.89 | 58.40 | 24,607,854 | +1.55(+2.73%) |
Apr 17, 2024 | 56.55 | 57.30 | 56.33 | 56.85 | 18,975,000 | +0.77(+1.36%) |
Apr 16, 2024 | 56.57 | 56.63 | 55.34 | 56.09 | 25,765,106 | -0.56(-0.98%) |
Apr 15, 2024 | 57.28 | 57.65 | 56.41 | 56.64 | 19,517,688 | +0.50(+0.89%) |
Apr 12, 2024 | 55.65 | 56.67 | 55.02 | 56.15 | 28,037,000 | -0.22(-0.39%) |
Apr 11, 2024 | 56.65 | 56.67 | 55.31 | 56.37 | 19,109,730 | -0.25(-0.44%) |
Apr 10, 2024 | 56.47 | 56.97 | 56.10 | 56.61 | 16,634,199 | -0.64(-1.11%) |
Apr 09, 2024 | 57.37 | 57.66 | 56.54 | 57.25 | 10,707,005 | -0.21(-0.36%) |
Apr 08, 2024 | 57.05 | 57.65 | 56.98 | 57.46 | 15,396,873 | +0.39(+0.68%) |
Apr 05, 2024 | 56.31 | 57.29 | 56.25 | 57.07 | 11,144,699 | +0.72(+1.27%) |
Apr 04, 2024 | 57.40 | 57.67 | 56.22 | 56.36 | 12,432,600 | -0.45(-0.79%) |
Apr 03, 2024 | 56.87 | 57.63 | 56.52 | 56.80 | 13,301,991 | -0.22(-0.38%) |
Apr 02, 2024 | 57.03 | 57.67 | 56.86 | 57.02 | 14,716,540 | -0.26(-0.45%) |
Apr 01, 2024 | 57.55 | 57.55 | 56.93 | 57.28 | 11,101,869 | -0.35(-0.60%) |
Mar 28, 2024 | 57.33 | 57.68 | 57.23 | 57.63 | 14,710,329 | +0.35(+0.61%) |
Mar 27, 2024 | 56.06 | 57.31 | 56.06 | 57.28 | 13,841,796 | +0.92(+1.64%) |
Mar 26, 2024 | 56.81 | 56.82 | 56.27 | 56.36 | 11,598,675 | -0.05(-0.09%) |
Mar 25, 2024 | 56.75 | 57.00 | 56.05 | 56.41 | 15,112,510 | -0.40(-0.70%) |
Mar 22, 2024 | 57.48 | 57.68 | 56.79 | 56.80 | 13,815,594 | -0.72(-1.24%) |
Mar 21, 2024 | 57.26 | 57.78 | 57.12 | 57.52 | 18,268,618 | +0.55(+0.96%) |
Mar 20, 2024 | 56.30 | 57.18 | 55.96 | 56.97 | 22,971,910 | +0.29(+0.51%) |
Mar 19, 2024 | 57.32 | 57.61 | 56.59 | 56.68 | 14,584,294 | -0.76(-1.32%) |
Mar 18, 2024 | 57.27 | 57.50 | 56.78 | 57.44 | 16,468,462 | +0.26(+0.45%) |
Mar 15, 2024 | 56.53 | 57.97 | 56.53 | 57.18 | 41,017,264 | +0.14(+0.24%) |
Mar 14, 2024 | 57.54 | 57.79 | 56.79 | 57.04 | 24,992,870 | -0.45(-0.78%) |
Mar 13, 2024 | 57.29 | 58.11 | 57.29 | 57.49 | 17,544,190 | +0.21(+0.36%) |
Mar 12, 2024 | 56.92 | 57.78 | 56.77 | 57.28 | 23,758,674 | +0.52(+0.91%) |
Mar 11, 2024 | 56.46 | 57.02 | 56.20 | 56.76 | 16,718,181 | +0.02(+0.04%) |
Mar 08, 2024 | 56.88 | 57.21 | 56.55 | 56.74 | 17,975,288 | +0.07(+0.12%) |
Mar 07, 2024 | 56.72 | 57.35 | 56.54 | 56.67 | 18,218,560 | -0.11(-0.19%) |
Mar 06, 2024 | 56.50 | 57.06 | 55.95 | 56.78 | 25,561,492 | +0.51(+0.90%) |
Mar 05, 2024 | 55.39 | 56.77 | 55.11 | 56.28 | 21,906,340 | +0.79(+1.42%) |
Mar 04, 2024 | 54.56 | 56.24 | 54.42 | 55.49 | 19,595,192 | +0.75(+1.36%) |