Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.34 | 56.38 | 55.94 | 55.94 | 1,181,134 | -0.67(-1.19%) |
Apr 29, 2024 | 56.37 | 56.63 | 56.30 | 56.62 | 875,563 | +0.59(+1.04%) |
Apr 26, 2024 | 55.93 | 56.07 | 55.81 | 56.03 | 1,135,157 | +0.41(+0.73%) |
Apr 25, 2024 | 55.05 | 55.68 | 54.94 | 55.62 | 1,325,191 | +0.09(+0.16%) |
Apr 24, 2024 | 55.73 | 55.74 | 55.35 | 55.53 | 1,259,412 | -0.01(-0.02%) |
Apr 23, 2024 | 55.20 | 55.58 | 55.09 | 55.54 | 1,284,446 | +0.35(+0.63%) |
Apr 22, 2024 | 54.79 | 55.28 | 54.75 | 55.20 | 1,167,802 | +0.49(+0.89%) |
Apr 19, 2024 | 54.87 | 54.95 | 54.60 | 54.71 | 1,806,649 | -0.33(-0.59%) |
Apr 18, 2024 | 55.08 | 55.33 | 54.88 | 55.04 | 2,128,607 | +0.13(+0.23%) |
Apr 17, 2024 | 55.28 | 55.31 | 54.74 | 54.91 | 2,069,642 | -0.10(-0.18%) |
Apr 16, 2024 | 55.07 | 55.23 | 54.87 | 55.01 | 1,754,078 | -0.76(-1.37%) |
Apr 15, 2024 | 56.53 | 56.57 | 55.72 | 55.77 | 1,498,490 | -0.57(-1.00%) |
Apr 12, 2024 | 56.76 | 56.88 | 56.23 | 56.34 | 1,426,159 | -1.17(-2.03%) |
Apr 11, 2024 | 57.45 | 57.56 | 57.10 | 57.51 | 2,324,458 | +0.41(+0.71%) |
Apr 10, 2024 | 57.32 | 57.33 | 56.93 | 57.10 | 2,570,021 | -0.98(-1.69%) |
Apr 09, 2024 | 58.13 | 58.25 | 57.82 | 58.08 | 1,595,374 | +0.34(+0.58%) |
Apr 08, 2024 | 57.61 | 57.81 | 57.61 | 57.75 | 936,577 | +0.40(+0.69%) |
Apr 05, 2024 | 56.97 | 57.45 | 56.97 | 57.35 | 1,329,796 | +0.26(+0.45%) |
Apr 04, 2024 | 57.74 | 57.96 | 57.03 | 57.09 | 2,639,205 | -0.18(-0.31%) |
Apr 03, 2024 | 56.96 | 57.40 | 56.88 | 57.27 | 2,667,375 | +0.12(+0.21%) |
Apr 02, 2024 | 57.17 | 57.26 | 57.05 | 57.15 | 3,161,220 | +0.22(+0.38%) |
Apr 01, 2024 | 57.25 | 57.36 | 56.81 | 56.93 | 3,590,969 | -0.15(-0.26%) |
Mar 28, 2024 | 57.02 | 57.14 | 57.14 | 57.08 | 2,111,086 | +0.12(+0.21%) |
Mar 27, 2024 | 56.96 | 57.02 | 56.73 | 56.96 | 2,421,528 | +0.22(+0.38%) |
Mar 26, 2024 | 56.98 | 57.01 | 56.74 | 56.74 | 1,872,565 | -0.14(-0.24%) |
Mar 25, 2024 | 56.80 | 56.96 | 56.75 | 56.88 | 1,367,280 | +0.14(+0.24%) |
Mar 22, 2024 | 56.91 | 56.91 | 56.68 | 56.74 | 1,556,979 | -0.24(-0.42%) |
Mar 21, 2024 | 57.34 | 57.34 | 56.97 | 56.98 | 3,012,062 | +0.23(+0.40%) |
Mar 20, 2024 | 56.18 | 56.79 | 56.08 | 56.75 | 3,718,423 | +0.63(+1.13%) |
Mar 19, 2024 | 56.08 | 56.20 | 55.83 | 56.12 | 2,397,565 | -0.21(-0.37%) |
Mar 18, 2024 | 56.64 | 56.67 | 56.29 | 56.33 | 2,858,925 | +0.05(+0.09%) |
Mar 15, 2024 | 56.52 | 56.52 | 56.23 | 56.28 | 4,196,939 | -0.47(-0.82%) |
Mar 14, 2024 | 57.08 | 57.11 | 56.58 | 56.74 | 20,687,968 | -0.06(-0.10%) |
Mar 13, 2024 | 56.86 | 56.87 | 56.68 | 56.80 | 2,195,344 | -0.36(-0.62%) |
Mar 12, 2024 | 57.04 | 57.18 | 56.72 | 57.16 | 2,557,345 | +0.45(+0.79%) |
Mar 11, 2024 | 56.85 | 56.85 | 56.60 | 56.71 | 1,318,947 | -0.19(-0.33%) |
Mar 08, 2024 | 57.26 | 57.44 | 56.83 | 56.90 | 1,410,658 | -0.18(-0.31%) |
Mar 07, 2024 | 56.81 | 57.10 | 56.68 | 57.08 | 2,686,652 | +0.59(+1.04%) |
Mar 06, 2024 | 56.41 | 56.65 | 56.35 | 56.50 | 2,915,532 | +0.80(+1.44%) |
Mar 05, 2024 | 55.98 | 56.05 | 55.60 | 55.69 | 1,582,554 | -0.47(-0.83%) |
Mar 04, 2024 | 56.22 | 56.26 | 56.12 | 56.16 | 1,906,728 | +0.16(+0.28%) |
Mar 01, 2024 | 55.59 | 56.08 | 55.49 | 56.00 | 2,135,061 | +0.63(+1.15%) |
Feb 29, 2024 | 55.57 | 55.63 | 55.26 | 55.37 | 1,488,350 | +0.08(+0.14%) |
Feb 28, 2024 | 55.52 | 55.52 | 55.21 | 55.29 | 1,251,514 | -0.41(-0.73%) |
Feb 27, 2024 | 55.75 | 55.78 | 55.62 | 55.69 | 2,391,734 | -0.06(-0.11%) |
Feb 26, 2024 | 55.81 | 55.81 | 55.63 | 55.75 | 7,220,996 | -0.20(-0.35%) |
Feb 23, 2024 | 56.03 | 56.03 | 55.76 | 55.95 | 2,012,151 | -0.13(-0.23%) |
Feb 22, 2024 | 55.98 | 56.13 | 55.89 | 56.08 | 1,043,162 | +0.47(+0.84%) |
Feb 21, 2024 | 55.66 | 55.66 | 55.38 | 55.61 | 1,495,957 | -0.22(-0.39%) |
Feb 20, 2024 | 55.80 | 55.97 | 55.60 | 55.83 | 2,096,011 | +0.30(+0.54%) |
Feb 16, 2024 | 55.54 | 55.70 | 55.36 | 55.53 | 1,555,152 | +0.00(+0.00%) |
Feb 15, 2024 | 55.38 | 55.54 | 55.31 | 55.53 | 2,779,135 | +0.22(+0.39%) |
Feb 14, 2024 | 55.12 | 55.37 | 55.09 | 55.32 | 2,275,669 | +0.85(+1.57%) |
Feb 13, 2024 | 54.94 | 54.94 | 54.25 | 54.46 | 1,325,300 | -1.04(-1.88%) |
Feb 12, 2024 | 55.32 | 55.78 | 55.31 | 55.51 | 1,696,348 | +0.19(+0.34%) |
Feb 09, 2024 | 55.26 | 55.38 | 55.01 | 55.32 | 2,109,910 | +0.27(+0.49%) |
Feb 08, 2024 | 55.05 | 55.13 | 54.89 | 55.05 | 2,193,314 | -0.16(-0.29%) |
Feb 07, 2024 | 54.92 | 55.23 | 54.92 | 55.21 | 1,626,901 | +0.32(+0.58%) |
Feb 06, 2024 | 54.58 | 54.90 | 54.58 | 54.89 | 1,334,608 | +0.66(+1.23%) |
Feb 05, 2024 | 54.23 | 54.37 | 54.00 | 54.23 | 2,373,171 | -0.11(-0.20%) |
Feb 02, 2024 | 54.28 | 54.38 | 54.09 | 54.34 | 2,105,766 | +0.12(+0.22%) |