Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 57.19 | 57.41 | 56.13 | 57.31 | 1,303,185 | -0.35(-0.61%) |
Apr 25, 2024 | 56.85 | 57.95 | 56.58 | 57.66 | 1,755,525 | +0.23(+0.40%) |
Apr 24, 2024 | 57.19 | 57.51 | 56.62 | 57.43 | 1,273,691 | -0.03(-0.05%) |
Apr 23, 2024 | 56.83 | 57.91 | 56.16 | 57.46 | 1,675,652 | +0.29(+0.51%) |
Apr 22, 2024 | 56.68 | 57.77 | 56.42 | 57.17 | 1,969,261 | +0.32(+0.56%) |
Apr 19, 2024 | 56.19 | 57.29 | 56.15 | 56.85 | 1,603,546 | +0.57(+1.01%) |
Apr 18, 2024 | 57.09 | 57.41 | 55.75 | 56.28 | 1,973,412 | -0.77(-1.35%) |
Apr 17, 2024 | 57.83 | 58.74 | 57.04 | 57.05 | 1,560,808 | -0.50(-0.87%) |
Apr 16, 2024 | 58.69 | 58.87 | 57.33 | 57.55 | 1,566,558 | -1.40(-2.37%) |
Apr 15, 2024 | 60.25 | 60.55 | 58.87 | 58.95 | 1,411,971 | -1.05(-1.75%) |
Apr 12, 2024 | 61.26 | 61.51 | 59.76 | 60.00 | 1,176,600 | -0.95(-1.56%) |
Apr 11, 2024 | 61.39 | 61.68 | 60.34 | 60.95 | 1,294,303 | +0.14(+0.23%) |
Apr 10, 2024 | 60.91 | 62.19 | 60.29 | 60.81 | 1,688,266 | -0.26(-0.43%) |
Apr 09, 2024 | 62.81 | 63.16 | 60.93 | 61.07 | 1,708,100 | -1.35(-2.16%) |
Apr 08, 2024 | 63.29 | 63.84 | 62.38 | 62.42 | 1,447,390 | -1.29(-2.02%) |
Apr 05, 2024 | 63.71 | 64.16 | 62.77 | 63.71 | 1,360,759 | +0.81(+1.29%) |
Apr 04, 2024 | 63.15 | 63.37 | 62.25 | 62.90 | 1,316,624 | -0.25(-0.40%) |
Apr 03, 2024 | 61.99 | 63.32 | 61.60 | 63.15 | 2,275,517 | +1.97(+3.22%) |
Apr 02, 2024 | 60.69 | 61.24 | 59.86 | 61.18 | 2,167,355 | +0.60(+0.99%) |
Apr 01, 2024 | 60.29 | 60.89 | 59.16 | 60.58 | 1,881,961 | +0.21(+0.35%) |
Mar 28, 2024 | 59.72 | 60.66 | 60.66 | 60.37 | 2,462,638 | +0.78(+1.31%) |
Mar 27, 2024 | 59.57 | 60.44 | 59.25 | 59.59 | 1,591,107 | -0.10(-0.17%) |
Mar 26, 2024 | 61.32 | 61.57 | 59.66 | 59.69 | 1,404,555 | -1.52(-2.48%) |
Mar 25, 2024 | 61.97 | 62.47 | 61.10 | 61.21 | 1,158,479 | -0.38(-0.62%) |
Mar 22, 2024 | 61.77 | 61.86 | 60.68 | 61.59 | 1,657,939 | -0.02(-0.03%) |
Mar 21, 2024 | 61.68 | 61.73 | 60.78 | 61.61 | 1,912,463 | +0.12(+0.20%) |
Mar 20, 2024 | 59.36 | 61.51 | 58.95 | 61.49 | 2,105,228 | +1.83(+3.07%) |
Mar 19, 2024 | 59.31 | 60.24 | 59.31 | 59.66 | 1,911,363 | +0.33(+0.56%) |
Mar 18, 2024 | 59.96 | 60.37 | 59.05 | 59.33 | 2,242,593 | -0.01(-0.02%) |
Mar 15, 2024 | 59.86 | 60.35 | 58.95 | 59.34 | 17,184,420 | +1.09(+1.87%) |
Mar 14, 2024 | 59.62 | 60.24 | 57.96 | 58.25 | 3,293,245 | -0.99(-1.67%) |
Mar 13, 2024 | 57.18 | 59.84 | 56.92 | 59.24 | 3,349,411 | +2.91(+5.17%) |
Mar 12, 2024 | 56.34 | 57.02 | 56.17 | 56.33 | 2,101,682 | -0.15(-0.27%) |
Mar 11, 2024 | 56.17 | 57.31 | 55.81 | 56.48 | 2,843,996 | +0.12(+0.21%) |
Mar 08, 2024 | 57.03 | 57.39 | 56.05 | 56.36 | 2,403,260 | -0.84(-1.47%) |
Mar 07, 2024 | 56.20 | 58.10 | 55.71 | 57.20 | 2,495,766 | +1.61(+2.90%) |
Mar 06, 2024 | 55.96 | 56.01 | 54.31 | 55.59 | 3,732,321 | -0.23(-0.41%) |
Mar 05, 2024 | 55.62 | 56.80 | 55.56 | 55.82 | 2,468,933 | +0.08(+0.14%) |
Mar 04, 2024 | 56.47 | 57.00 | 55.37 | 55.74 | 3,439,017 | -0.07(-0.13%) |
Mar 01, 2024 | 55.95 | 56.52 | 55.30 | 55.81 | 2,336,979 | +0.31(+0.56%) |
Feb 29, 2024 | 54.53 | 55.84 | 54.41 | 55.50 | 2,854,527 | +0.88(+1.61%) |
Feb 28, 2024 | 56.23 | 57.16 | 54.30 | 54.62 | 4,006,303 | -4.04(-6.89%) |
Feb 27, 2024 | 59.14 | 59.62 | 58.45 | 58.66 | 1,942,293 | +0.38(+0.65%) |
Feb 26, 2024 | 57.46 | 58.98 | 57.21 | 58.28 | 2,012,785 | +0.45(+0.78%) |
Feb 23, 2024 | 57.58 | 58.14 | 57.30 | 57.83 | 1,683,580 | -0.05(-0.09%) |
Feb 22, 2024 | 57.25 | 57.90 | 56.59 | 57.88 | 2,257,453 | -0.15(-0.26%) |
Feb 21, 2024 | 57.21 | 58.53 | 55.99 | 58.03 | 3,371,540 | -0.82(-1.40%) |
Feb 20, 2024 | 59.49 | 59.60 | 58.04 | 58.85 | 2,778,410 | -0.74(-1.25%) |
Feb 16, 2024 | 60.62 | 60.78 | 59.44 | 59.60 | 2,244,977 | -0.80(-1.33%) |
Feb 15, 2024 | 59.49 | 61.26 | 59.14 | 60.40 | 3,019,486 | +1.39(+2.35%) |
Feb 14, 2024 | 59.09 | 59.31 | 57.52 | 59.01 | 2,321,886 | +0.75(+1.29%) |
Feb 13, 2024 | 58.47 | 59.10 | 57.73 | 58.26 | 1,687,389 | -0.56(-0.94%) |
Feb 12, 2024 | 59.26 | 59.59 | 58.78 | 58.81 | 1,886,516 | -0.20(-0.34%) |
Feb 09, 2024 | 58.04 | 59.06 | 57.86 | 59.01 | 1,790,088 | +0.95(+1.64%) |
Feb 08, 2024 | 56.67 | 58.46 | 56.51 | 58.06 | 1,691,339 | +1.40(+2.47%) |
Feb 07, 2024 | 56.32 | 56.96 | 55.83 | 56.66 | 1,559,200 | +0.64(+1.15%) |
Feb 06, 2024 | 57.52 | 57.75 | 55.66 | 56.02 | 2,069,981 | -1.31(-2.28%) |
Feb 05, 2024 | 55.58 | 57.47 | 55.05 | 57.32 | 1,583,799 | +1.29(+2.30%) |
Feb 02, 2024 | 57.02 | 57.16 | 55.88 | 56.04 | 1,228,630 | -1.03(-1.81%) |