Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 55.84 | 55.84 | 54.83 | 54.84 | 2,281,928 | -1.24(-2.21%) |
Apr 29, 2024 | 55.71 | 56.08 | 55.60 | 56.08 | 1,446,641 | +0.53(+0.95%) |
Apr 26, 2024 | 55.52 | 55.74 | 55.35 | 55.55 | 1,793,874 | +0.16(+0.29%) |
Apr 25, 2024 | 55.21 | 55.49 | 54.80 | 55.39 | 2,036,008 | -0.18(-0.32%) |
Apr 24, 2024 | 55.59 | 55.74 | 55.30 | 55.57 | 2,058,692 | -0.07(-0.13%) |
Apr 23, 2024 | 55.29 | 55.74 | 55.11 | 55.64 | 2,497,206 | +0.27(+0.49%) |
Apr 22, 2024 | 55.25 | 55.72 | 54.85 | 55.37 | 1,867,759 | +0.21(+0.38%) |
Apr 19, 2024 | 54.81 | 55.34 | 54.80 | 55.16 | 1,934,893 | +0.32(+0.58%) |
Apr 18, 2024 | 55.22 | 55.33 | 54.63 | 54.84 | 1,897,391 | -0.14(-0.25%) |
Apr 17, 2024 | 55.41 | 55.54 | 54.81 | 54.98 | 1,846,637 | -0.18(-0.33%) |
Apr 16, 2024 | 55.33 | 55.46 | 54.80 | 55.16 | 2,375,101 | -0.36(-0.65%) |
Apr 15, 2024 | 56.47 | 56.61 | 55.38 | 55.52 | 1,896,388 | -0.54(-0.96%) |
Apr 12, 2024 | 56.92 | 56.98 | 55.92 | 56.06 | 3,129,869 | -0.90(-1.58%) |
Apr 11, 2024 | 57.18 | 57.20 | 56.61 | 56.96 | 1,939,281 | -0.07(-0.12%) |
Apr 10, 2024 | 57.12 | 57.38 | 56.78 | 57.03 | 2,925,838 | -0.72(-1.25%) |
Apr 09, 2024 | 57.93 | 57.98 | 57.28 | 57.75 | 2,476,325 | +0.05(+0.09%) |
Apr 08, 2024 | 57.88 | 57.98 | 57.65 | 57.70 | 1,864,316 | -0.18(-0.31%) |
Apr 05, 2024 | 57.53 | 58.02 | 57.39 | 57.88 | 2,288,587 | +0.44(+0.77%) |
Apr 04, 2024 | 58.40 | 58.48 | 57.31 | 57.44 | 2,433,367 | -0.55(-0.95%) |
Apr 03, 2024 | 57.70 | 58.06 | 57.70 | 57.99 | 2,190,706 | +0.26(+0.45%) |
Apr 02, 2024 | 57.83 | 57.84 | 57.38 | 57.73 | 9,326,234 | -0.36(-0.62%) |
Apr 01, 2024 | 58.20 | 58.27 | 57.82 | 58.09 | 4,903,472 | -0.02(-0.03%) |
Mar 28, 2024 | 57.90 | 58.22 | 58.18 | 58.11 | 2,479,906 | +0.36(+0.62%) |
Mar 27, 2024 | 57.13 | 57.75 | 57.13 | 57.75 | 1,965,942 | +0.79(+1.39%) |
Mar 26, 2024 | 57.37 | 57.45 | 56.94 | 56.96 | 2,015,961 | -0.24(-0.42%) |
Mar 25, 2024 | 57.21 | 57.56 | 57.17 | 57.20 | 1,686,635 | +0.09(+0.16%) |
Mar 22, 2024 | 57.31 | 57.41 | 57.06 | 57.11 | 1,548,432 | -0.27(-0.47%) |
Mar 21, 2024 | 57.23 | 57.47 | 57.08 | 57.38 | 2,564,857 | +0.19(+0.33%) |
Mar 20, 2024 | 56.59 | 57.31 | 56.47 | 57.19 | 2,154,835 | +0.56(+0.99%) |
Mar 19, 2024 | 56.11 | 56.65 | 56.06 | 56.63 | 1,757,479 | +0.55(+0.98%) |
Mar 18, 2024 | 56.21 | 56.27 | 55.77 | 56.08 | 2,073,836 | +0.01(+0.02%) |
Mar 15, 2024 | 55.89 | 56.24 | 55.71 | 56.07 | 1,726,258 | +0.18(+0.32%) |
Mar 14, 2024 | 56.16 | 56.31 | 55.57 | 55.89 | 1,583,727 | -0.26(-0.46%) |
Mar 13, 2024 | 55.79 | 56.33 | 55.79 | 56.15 | 2,294,165 | +0.59(+1.06%) |
Mar 12, 2024 | 55.49 | 55.69 | 55.15 | 55.56 | 1,478,782 | +0.25(+0.45%) |
Mar 11, 2024 | 55.10 | 55.31 | 54.80 | 55.31 | 1,886,823 | +0.11(+0.20%) |
Mar 08, 2024 | 55.33 | 55.47 | 55.03 | 55.20 | 3,778,657 | +0.02(+0.04%) |
Mar 07, 2024 | 54.86 | 55.27 | 54.86 | 55.18 | 7,274,599 | +0.54(+0.99%) |
Mar 06, 2024 | 54.70 | 54.88 | 54.52 | 54.64 | 1,766,370 | +0.32(+0.59%) |
Mar 05, 2024 | 54.21 | 54.68 | 54.14 | 54.32 | 1,745,009 | -0.04(-0.07%) |
Mar 04, 2024 | 54.60 | 54.77 | 54.34 | 54.36 | 1,662,380 | -0.18(-0.33%) |
Mar 01, 2024 | 54.26 | 54.54 | 54.10 | 54.54 | 2,128,811 | +0.58(+1.07%) |
Feb 29, 2024 | 53.92 | 54.09 | 53.74 | 53.96 | 1,883,439 | +0.26(+0.48%) |
Feb 28, 2024 | 53.76 | 53.96 | 53.59 | 53.70 | 1,757,154 | -0.08(-0.15%) |
Feb 27, 2024 | 53.85 | 53.94 | 53.62 | 53.78 | 1,951,439 | +0.12(+0.22%) |
Feb 26, 2024 | 53.65 | 53.91 | 53.46 | 53.66 | 1,782,085 | +0.06(+0.11%) |
Feb 23, 2024 | 53.44 | 53.68 | 53.30 | 53.60 | 1,699,783 | +0.11(+0.21%) |
Feb 22, 2024 | 53.10 | 53.60 | 52.93 | 53.49 | 1,604,280 | +0.49(+0.92%) |
Feb 21, 2024 | 52.61 | 53.00 | 52.55 | 53.00 | 1,941,839 | +0.50(+0.95%) |
Feb 20, 2024 | 52.45 | 52.69 | 52.37 | 52.50 | 1,846,747 | -0.31(-0.59%) |
Feb 16, 2024 | 52.96 | 53.20 | 52.79 | 52.81 | 1,813,391 | -0.38(-0.71%) |
Feb 15, 2024 | 52.31 | 53.24 | 52.31 | 53.19 | 2,125,033 | +0.92(+1.76%) |
Feb 14, 2024 | 52.14 | 52.29 | 51.84 | 52.27 | 2,177,257 | +0.40(+0.77%) |
Feb 13, 2024 | 52.05 | 52.18 | 51.53 | 51.87 | 2,222,372 | -0.89(-1.69%) |
Feb 12, 2024 | 52.23 | 52.91 | 52.23 | 52.76 | 2,016,586 | +0.62(+1.19%) |
Feb 09, 2024 | 52.22 | 52.25 | 51.88 | 52.14 | 1,860,985 | -0.18(-0.34%) |
Feb 08, 2024 | 52.08 | 52.33 | 51.95 | 52.32 | 1,841,201 | +0.28(+0.54%) |
Feb 07, 2024 | 51.99 | 52.12 | 51.75 | 52.04 | 1,969,926 | +0.24(+0.46%) |
Feb 06, 2024 | 51.63 | 51.98 | 51.56 | 51.80 | 2,361,394 | +0.30(+0.58%) |
Feb 05, 2024 | 51.58 | 51.74 | 51.10 | 51.50 | 2,515,811 | -0.33(-0.64%) |
Feb 02, 2024 | 51.88 | 52.07 | 51.41 | 51.83 | 1,857,919 | -0.19(-0.37%) |