Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.60 | 60.87 | 59.85 | 60.65 | 1,878,077 | -0.31(-0.51%) |
Apr 29, 2024 | 60.63 | 61.03 | 60.63 | 60.96 | 2,116,893 | +0.33(+0.54%) |
Apr 26, 2024 | 60.92 | 61.30 | 60.61 | 60.63 | 1,402,754 | -0.26(-0.43%) |
Apr 25, 2024 | 61.42 | 61.71 | 60.63 | 60.89 | 1,451,895 | -0.43(-0.70%) |
Apr 24, 2024 | 60.37 | 61.60 | 60.00 | 61.32 | 1,797,105 | +0.34(+0.56%) |
Apr 23, 2024 | 60.47 | 61.22 | 60.34 | 60.98 | 1,426,101 | +0.37(+0.61%) |
Apr 22, 2024 | 60.15 | 60.89 | 59.76 | 60.61 | 1,705,194 | +0.66(+1.10%) |
Apr 19, 2024 | 58.88 | 59.99 | 58.71 | 59.95 | 1,608,061 | +1.08(+1.83%) |
Apr 18, 2024 | 58.71 | 59.02 | 58.46 | 58.87 | 1,525,032 | +0.29(+0.50%) |
Apr 17, 2024 | 58.55 | 58.99 | 57.96 | 58.58 | 1,557,057 | +0.43(+0.74%) |
Apr 16, 2024 | 59.20 | 59.20 | 58.00 | 58.15 | 2,149,788 | +0.03(+0.05%) |
Apr 15, 2024 | 58.12 | 58.36 | 57.54 | 58.12 | 2,365,188 | +0.34(+0.59%) |
Apr 12, 2024 | 59.24 | 59.24 | 57.67 | 57.78 | 1,331,250 | -1.56(-2.63%) |
Apr 11, 2024 | 58.23 | 59.52 | 58.13 | 59.34 | 1,863,309 | +1.17(+2.01%) |
Apr 10, 2024 | 59.13 | 59.13 | 58.15 | 58.17 | 1,403,072 | -1.24(-2.09%) |
Apr 09, 2024 | 59.41 | 59.58 | 59.01 | 59.41 | 1,715,460 | +0.32(+0.54%) |
Apr 08, 2024 | 59.00 | 59.40 | 58.74 | 59.09 | 1,997,140 | +0.04(+0.07%) |
Apr 05, 2024 | 59.41 | 59.41 | 58.72 | 59.05 | 1,901,412 | -0.43(-0.72%) |
Apr 04, 2024 | 58.37 | 59.54 | 58.12 | 59.48 | 2,901,649 | +1.67(+2.89%) |
Apr 03, 2024 | 58.07 | 58.30 | 57.33 | 57.81 | 2,927,522 | +0.21(+0.36%) |
Apr 02, 2024 | 57.89 | 58.24 | 57.40 | 57.60 | 3,592,277 | -0.25(-0.43%) |
Apr 01, 2024 | 58.50 | 58.59 | 57.74 | 57.85 | 2,231,343 | -0.88(-1.50%) |
Mar 28, 2024 | 59.01 | 59.48 | 58.71 | 58.73 | 3,405,386 | -0.08(-0.14%) |
Mar 27, 2024 | 58.43 | 59.06 | 58.43 | 58.81 | 2,799,073 | +0.64(+1.10%) |
Mar 26, 2024 | 58.53 | 58.65 | 58.11 | 58.17 | 1,795,593 | -0.28(-0.48%) |
Mar 25, 2024 | 58.22 | 58.70 | 58.06 | 58.45 | 1,694,624 | +0.40(+0.69%) |
Mar 22, 2024 | 58.13 | 58.43 | 57.92 | 58.05 | 1,651,385 | -0.02(-0.03%) |
Mar 21, 2024 | 57.66 | 58.46 | 57.30 | 58.07 | 1,761,311 | +0.37(+0.64%) |
Mar 20, 2024 | 57.20 | 58.20 | 57.15 | 57.70 | 2,381,913 | +0.53(+0.93%) |
Mar 19, 2024 | 55.92 | 57.19 | 55.89 | 57.17 | 3,566,061 | +1.08(+1.93%) |
Mar 18, 2024 | 56.07 | 56.34 | 55.31 | 56.09 | 3,298,227 | -0.06(-0.11%) |
Mar 15, 2024 | 55.67 | 56.46 | 55.16 | 56.15 | 18,216,812 | +0.10(+0.18%) |
Mar 14, 2024 | 55.87 | 56.47 | 55.58 | 56.05 | 2,791,294 | +0.18(+0.32%) |
Mar 13, 2024 | 55.85 | 56.19 | 55.47 | 55.87 | 2,287,822 | +0.48(+0.87%) |
Mar 12, 2024 | 55.66 | 55.80 | 55.24 | 55.39 | 2,076,296 | -0.34(-0.61%) |
Mar 11, 2024 | 54.15 | 55.74 | 54.10 | 55.73 | 2,915,541 | +1.62(+2.99%) |
Mar 08, 2024 | 53.75 | 54.22 | 53.59 | 54.11 | 2,343,125 | +0.44(+0.82%) |
Mar 07, 2024 | 53.59 | 53.80 | 53.12 | 53.67 | 3,148,672 | +0.27(+0.51%) |
Mar 06, 2024 | 53.79 | 53.86 | 53.08 | 53.40 | 4,375,300 | -0.31(-0.58%) |
Mar 05, 2024 | 53.35 | 54.08 | 53.20 | 53.71 | 2,374,252 | +0.33(+0.62%) |
Mar 04, 2024 | 52.33 | 53.62 | 52.11 | 53.38 | 4,487,991 | +0.18(+0.34%) |
Mar 01, 2024 | 54.25 | 54.25 | 53.15 | 53.20 | 4,510,763 | -1.04(-1.92%) |
Feb 29, 2024 | 53.87 | 54.35 | 53.60 | 54.24 | 2,749,428 | +0.84(+1.57%) |
Feb 28, 2024 | 53.65 | 53.89 | 53.15 | 53.40 | 4,033,765 | -0.24(-0.44%) |
Feb 27, 2024 | 53.75 | 53.93 | 53.39 | 53.64 | 1,753,521 | +0.01(+0.02%) |
Feb 26, 2024 | 53.51 | 54.31 | 53.19 | 53.63 | 2,352,173 | +0.31(+0.58%) |
Feb 23, 2024 | 52.54 | 53.39 | 52.31 | 53.32 | 2,770,410 | +0.71(+1.36%) |
Feb 22, 2024 | 52.77 | 52.96 | 52.44 | 52.61 | 2,945,550 | -0.57(-1.08%) |
Feb 21, 2024 | 53.70 | 53.95 | 52.65 | 53.18 | 3,423,665 | -0.38(-0.70%) |
Feb 20, 2024 | 52.41 | 53.69 | 52.30 | 53.56 | 2,840,800 | +0.92(+1.75%) |
Feb 16, 2024 | 51.78 | 52.79 | 51.58 | 52.64 | 2,592,884 | +0.55(+1.05%) |
Feb 15, 2024 | 51.77 | 52.17 | 51.54 | 52.09 | 3,468,004 | +0.58(+1.13%) |
Feb 14, 2024 | 51.10 | 51.57 | 50.77 | 51.51 | 3,449,249 | +0.37(+0.72%) |
Feb 13, 2024 | 51.73 | 51.94 | 50.69 | 51.14 | 3,367,078 | -0.93(-1.79%) |
Feb 12, 2024 | 52.18 | 52.51 | 51.70 | 52.07 | 3,129,209 | -0.03(-0.06%) |
Feb 09, 2024 | 53.36 | 53.38 | 51.68 | 52.10 | 3,662,493 | -1.38(-2.58%) |
Feb 08, 2024 | 53.51 | 53.94 | 53.08 | 53.48 | 2,999,891 | +0.03(+0.06%) |
Feb 07, 2024 | 55.03 | 55.16 | 53.35 | 53.45 | 4,225,009 | -1.44(-2.62%) |
Feb 06, 2024 | 57.87 | 58.14 | 54.68 | 54.89 | 4,413,926 | -2.09(-3.67%) |
Feb 05, 2024 | 59.96 | 60.65 | 55.81 | 56.98 | 7,553,634 | +1.13(+2.02%) |
Feb 02, 2024 | 55.86 | 56.27 | 55.36 | 55.85 | 4,131,003 | -0.27(-0.48%) |