Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 61.51 | 63.23 | 61.51 | 62.66 | 16,364,166 | +0.87(+1.41%) |
Apr 25, 2024 | 61.84 | 62.43 | 61.10 | 61.79 | 13,337,730 | -0.68(-1.09%) |
Apr 24, 2024 | 62.13 | 62.73 | 61.84 | 62.47 | 10,121,689 | -0.20(-0.32%) |
Apr 23, 2024 | 61.08 | 62.77 | 61.02 | 62.67 | 17,424,256 | +1.72(+2.82%) |
Apr 22, 2024 | 59.44 | 61.05 | 59.20 | 60.95 | 14,508,319 | +1.81(+3.06%) |
Apr 19, 2024 | 58.23 | 59.44 | 58.23 | 59.14 | 13,410,060 | +0.82(+1.41%) |
Apr 18, 2024 | 58.49 | 58.97 | 57.93 | 58.32 | 12,289,253 | +0.15(+0.26%) |
Apr 17, 2024 | 57.49 | 58.89 | 57.36 | 58.17 | 15,970,601 | +1.15(+2.02%) |
Apr 16, 2024 | 58.18 | 58.55 | 56.74 | 57.02 | 23,345,844 | -1.54(-2.63%) |
Apr 15, 2024 | 60.18 | 60.91 | 58.19 | 58.56 | 19,238,940 | -1.12(-1.88%) |
Apr 12, 2024 | 62.29 | 62.60 | 58.75 | 59.68 | 28,561,896 | -1.03(-1.70%) |
Apr 11, 2024 | 60.35 | 60.89 | 59.50 | 60.71 | 18,177,548 | +0.53(+0.88%) |
Apr 10, 2024 | 60.52 | 61.30 | 59.97 | 60.18 | 18,102,756 | -1.48(-2.40%) |
Apr 09, 2024 | 61.75 | 62.09 | 60.91 | 61.66 | 10,302,431 | -0.07(-0.11%) |
Apr 08, 2024 | 61.67 | 62.32 | 61.66 | 61.73 | 10,706,195 | +0.13(+0.21%) |
Apr 05, 2024 | 60.82 | 62.04 | 60.42 | 61.60 | 12,686,339 | +0.69(+1.13%) |
Apr 04, 2024 | 62.15 | 62.74 | 60.75 | 60.91 | 13,399,116 | -0.78(-1.26%) |
Apr 03, 2024 | 62.86 | 63.39 | 61.52 | 61.69 | 18,076,172 | -1.15(-1.83%) |
Apr 02, 2024 | 62.65 | 63.59 | 62.65 | 62.84 | 16,061,422 | -0.62(-0.98%) |
Apr 01, 2024 | 63.60 | 63.90 | 63.02 | 63.46 | 14,221,936 | +0.22(+0.35%) |
Mar 28, 2024 | 62.73 | 63.32 | 63.29 | 63.24 | 19,018,278 | +0.49(+0.78%) |
Mar 27, 2024 | 62.03 | 62.76 | 61.72 | 62.75 | 16,680,602 | +1.09(+1.77%) |
Mar 26, 2024 | 61.15 | 61.95 | 61.00 | 61.66 | 17,944,700 | +0.71(+1.16%) |
Mar 25, 2024 | 60.89 | 61.52 | 60.58 | 60.95 | 12,043,961 | +0.13(+0.21%) |
Mar 22, 2024 | 61.04 | 61.67 | 60.58 | 60.82 | 16,206,766 | -0.51(-0.83%) |
Mar 21, 2024 | 60.31 | 61.55 | 60.31 | 61.33 | 17,889,510 | +1.20(+2.00%) |
Mar 20, 2024 | 58.49 | 60.34 | 58.46 | 60.13 | 20,255,184 | +1.27(+2.16%) |
Mar 19, 2024 | 58.59 | 59.32 | 58.54 | 58.86 | 13,457,977 | +0.23(+0.39%) |
Mar 18, 2024 | 57.85 | 58.66 | 57.56 | 58.63 | 13,979,576 | +1.02(+1.77%) |
Mar 15, 2024 | 56.45 | 57.75 | 56.45 | 57.61 | 26,164,260 | +0.52(+0.91%) |
Mar 14, 2024 | 58.33 | 58.66 | 56.63 | 57.09 | 19,641,396 | -0.67(-1.16%) |
Mar 13, 2024 | 57.50 | 58.37 | 57.46 | 57.76 | 12,980,373 | +0.31(+0.54%) |
Mar 12, 2024 | 57.51 | 57.92 | 57.08 | 57.45 | 10,953,339 | +0.04(+0.07%) |
Mar 11, 2024 | 57.15 | 57.54 | 56.63 | 57.41 | 9,175,695 | -0.10(-0.17%) |
Mar 08, 2024 | 58.04 | 58.39 | 57.26 | 57.51 | 13,028,030 | -0.21(-0.36%) |
Mar 07, 2024 | 57.54 | 58.12 | 57.03 | 57.72 | 14,519,825 | +0.43(+0.75%) |
Mar 06, 2024 | 57.07 | 57.55 | 56.01 | 57.29 | 17,824,898 | +1.03(+1.83%) |
Mar 05, 2024 | 55.75 | 57.56 | 55.75 | 56.26 | 19,994,034 | +0.12(+0.21%) |
Mar 04, 2024 | 55.41 | 56.57 | 55.29 | 56.14 | 14,313,835 | +0.54(+0.97%) |