Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.29 | 60.29 | 56.89 | 58.18 | 6,785,686 | -2.01(-3.34%) |
Apr 29, 2024 | 59.72 | 60.29 | 59.72 | 60.20 | 3,005,956 | +0.59(+0.98%) |
Apr 26, 2024 | 60.23 | 60.51 | 59.59 | 59.61 | 2,730,972 | -0.89(-1.48%) |
Apr 25, 2024 | 61.30 | 61.45 | 60.12 | 60.51 | 2,748,837 | -0.56(-0.91%) |
Apr 24, 2024 | 60.53 | 61.31 | 59.93 | 61.06 | 3,738,957 | -0.23(-0.37%) |
Apr 23, 2024 | 61.49 | 61.78 | 61.01 | 61.29 | 3,221,377 | -0.70(-1.14%) |
Apr 22, 2024 | 61.99 | 62.45 | 61.06 | 61.99 | 3,195,507 | -0.10(-0.16%) |
Apr 19, 2024 | 61.35 | 62.40 | 61.11 | 62.09 | 8,055,352 | +0.87(+1.43%) |
Apr 18, 2024 | 60.02 | 61.38 | 59.82 | 61.22 | 3,092,022 | +1.29(+2.15%) |
Apr 17, 2024 | 59.87 | 60.61 | 59.73 | 59.93 | 2,420,048 | +0.15(+0.25%) |
Apr 16, 2024 | 60.19 | 60.23 | 59.39 | 59.78 | 3,057,139 | -0.25(-0.41%) |
Apr 15, 2024 | 60.85 | 61.08 | 59.68 | 60.03 | 3,179,664 | -0.45(-0.74%) |
Apr 12, 2024 | 61.85 | 61.99 | 60.31 | 60.48 | 3,441,169 | -1.59(-2.56%) |
Apr 11, 2024 | 63.45 | 63.56 | 61.88 | 62.06 | 3,435,795 | -1.31(-2.07%) |
Apr 10, 2024 | 62.93 | 63.55 | 62.58 | 63.37 | 3,734,759 | -0.01(-0.02%) |
Apr 09, 2024 | 62.69 | 63.57 | 62.69 | 63.38 | 4,100,811 | +0.71(+1.14%) |
Apr 08, 2024 | 63.21 | 63.43 | 62.65 | 62.67 | 3,133,551 | -0.28(-0.44%) |
Apr 05, 2024 | 62.50 | 63.11 | 62.46 | 62.95 | 3,375,391 | +0.22(+0.35%) |
Apr 04, 2024 | 62.74 | 63.16 | 62.40 | 62.73 | 4,000,307 | +0.59(+0.94%) |
Apr 03, 2024 | 61.99 | 62.39 | 61.47 | 62.14 | 4,130,980 | -0.05(-0.08%) |
Apr 02, 2024 | 61.95 | 62.76 | 61.82 | 62.19 | 3,772,643 | +0.35(+0.56%) |
Apr 01, 2024 | 62.59 | 62.83 | 61.76 | 61.84 | 3,334,743 | -0.46(-0.73%) |
Mar 28, 2024 | 62.58 | 62.45 | 62.44 | 62.30 | 4,154,276 | -0.18(-0.29%) |
Mar 27, 2024 | 61.61 | 62.66 | 61.58 | 62.48 | 4,116,275 | +1.16(+1.89%) |
Mar 26, 2024 | 62.10 | 62.10 | 61.21 | 61.32 | 3,934,814 | -0.68(-1.10%) |
Mar 25, 2024 | 61.60 | 62.57 | 61.51 | 62.00 | 4,331,690 | +0.51(+0.82%) |
Mar 22, 2024 | 62.49 | 62.58 | 61.10 | 61.50 | 4,470,411 | -0.47(-0.75%) |
Mar 21, 2024 | 61.01 | 62.47 | 60.97 | 61.96 | 6,103,091 | +1.15(+1.89%) |
Mar 20, 2024 | 60.54 | 61.27 | 60.40 | 60.81 | 5,139,239 | +0.28(+0.46%) |
Mar 19, 2024 | 59.67 | 60.73 | 59.67 | 60.54 | 6,723,440 | +0.62(+1.03%) |
Mar 18, 2024 | 58.62 | 60.60 | 58.62 | 59.92 | 7,325,687 | +1.09(+1.85%) |
Mar 15, 2024 | 57.30 | 59.30 | 57.24 | 58.83 | 14,195,830 | +1.09(+1.89%) |
Mar 14, 2024 | 57.92 | 59.11 | 57.20 | 57.74 | 9,043,529 | -0.06(-0.10%) |
Mar 13, 2024 | 57.03 | 58.84 | 56.98 | 57.80 | 14,534,921 | +1.19(+2.10%) |
Mar 12, 2024 | 56.62 | 57.99 | 56.22 | 56.61 | 11,012,803 | +2.14(+3.93%) |
Mar 11, 2024 | 54.25 | 55.11 | 54.23 | 54.46 | 5,248,282 | +0.10(+0.18%) |
Mar 08, 2024 | 53.77 | 54.79 | 53.51 | 54.37 | 4,796,300 | +0.56(+1.03%) |
Mar 07, 2024 | 53.94 | 55.38 | 52.97 | 53.81 | 11,343,133 | +0.10(+0.18%) |
Mar 06, 2024 | 53.32 | 53.95 | 53.18 | 53.71 | 3,500,900 | +0.68(+1.29%) |
Mar 05, 2024 | 52.53 | 53.29 | 52.46 | 53.03 | 4,386,096 | +0.24(+0.45%) |
Mar 04, 2024 | 53.81 | 53.95 | 52.49 | 52.79 | 4,750,460 | -1.01(-1.88%) |
Mar 01, 2024 | 54.20 | 54.31 | 53.12 | 53.80 | 8,146,134 | +1.12(+2.13%) |
Feb 29, 2024 | 53.11 | 53.44 | 52.37 | 52.68 | 4,978,029 | +0.10(+0.19%) |
Feb 28, 2024 | 52.37 | 53.05 | 52.22 | 52.58 | 3,051,777 | +0.22(+0.42%) |
Feb 27, 2024 | 52.99 | 53.34 | 52.27 | 52.36 | 3,813,567 | -0.38(-0.71%) |
Feb 26, 2024 | 53.01 | 53.17 | 52.60 | 52.74 | 3,074,262 | -0.28(-0.52%) |
Feb 23, 2024 | 53.07 | 53.48 | 52.57 | 53.02 | 3,131,492 | -0.25(-0.47%) |
Feb 22, 2024 | 53.15 | 53.47 | 52.52 | 53.26 | 6,567,018 | -0.20(-0.37%) |
Feb 21, 2024 | 52.87 | 53.49 | 52.66 | 53.46 | 3,167,095 | +0.50(+0.94%) |
Feb 20, 2024 | 53.09 | 53.41 | 52.31 | 52.97 | 4,494,711 | -0.25(-0.47%) |
Feb 16, 2024 | 53.86 | 54.08 | 52.93 | 53.22 | 3,329,723 | -0.65(-1.22%) |
Feb 15, 2024 | 52.83 | 54.29 | 52.82 | 53.87 | 3,857,258 | +1.03(+1.95%) |
Feb 14, 2024 | 52.12 | 52.89 | 52.02 | 52.84 | 3,774,214 | +0.79(+1.52%) |
Feb 13, 2024 | 53.07 | 53.73 | 52.04 | 52.04 | 5,316,824 | -1.26(-2.36%) |
Feb 12, 2024 | 52.79 | 53.42 | 52.71 | 53.30 | 3,680,522 | +0.68(+1.30%) |
Feb 09, 2024 | 52.27 | 52.83 | 51.91 | 52.62 | 5,564,178 | +0.35(+0.66%) |
Feb 08, 2024 | 52.47 | 52.61 | 51.89 | 52.27 | 3,504,292 | -0.18(-0.34%) |
Feb 07, 2024 | 52.20 | 52.74 | 51.86 | 52.45 | 4,081,808 | +0.01(+0.02%) |
Feb 06, 2024 | 52.11 | 53.08 | 51.90 | 52.44 | 5,940,719 | +0.40(+0.77%) |
Feb 05, 2024 | 53.85 | 54.04 | 51.95 | 52.04 | 10,790,830 | -2.68(-4.90%) |
Feb 02, 2024 | 55.62 | 55.84 | 54.70 | 54.72 | 4,829,544 | -1.05(-1.89%) |