Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.40 | 53.84 | 50.35 | 52.05 | 4,773,245 | -0.51(-0.97%) |
Apr 29, 2024 | 51.75 | 53.27 | 51.71 | 52.56 | 3,081,703 | +0.88(+1.70%) |
Apr 26, 2024 | 50.99 | 51.85 | 50.87 | 51.68 | 1,564,403 | +0.50(+0.98%) |
Apr 25, 2024 | 51.58 | 51.85 | 50.35 | 51.18 | 1,771,950 | -0.56(-1.08%) |
Apr 24, 2024 | 51.65 | 51.84 | 51.14 | 51.74 | 1,564,434 | +0.09(+0.17%) |
Apr 23, 2024 | 52.00 | 52.22 | 51.39 | 51.65 | 2,493,676 | -0.27(-0.52%) |
Apr 22, 2024 | 52.43 | 52.62 | 51.88 | 51.92 | 1,751,576 | -0.43(-0.82%) |
Apr 19, 2024 | 52.97 | 53.00 | 52.00 | 52.35 | 2,181,297 | -0.47(-0.89%) |
Apr 18, 2024 | 52.96 | 53.15 | 52.26 | 52.82 | 1,830,343 | +0.10(+0.19%) |
Apr 17, 2024 | 53.22 | 53.80 | 52.70 | 52.72 | 2,525,527 | -0.50(-0.94%) |
Apr 16, 2024 | 53.34 | 54.09 | 53.15 | 53.22 | 1,465,374 | -0.21(-0.39%) |
Apr 15, 2024 | 53.91 | 54.30 | 53.41 | 53.43 | 1,574,419 | -0.42(-0.78%) |
Apr 12, 2024 | 54.72 | 55.03 | 53.76 | 53.85 | 1,229,938 | -1.07(-1.95%) |
Apr 11, 2024 | 55.34 | 55.99 | 54.63 | 54.92 | 1,580,963 | -0.08(-0.15%) |
Apr 10, 2024 | 54.85 | 55.25 | 54.47 | 55.00 | 1,052,587 | -0.30(-0.54%) |
Apr 09, 2024 | 55.20 | 56.46 | 55.19 | 55.30 | 1,483,440 | +0.25(+0.45%) |
Apr 08, 2024 | 54.97 | 55.42 | 54.42 | 55.05 | 1,238,970 | -0.19(-0.34%) |
Apr 05, 2024 | 54.84 | 55.41 | 54.26 | 55.24 | 1,603,328 | +0.25(+0.45%) |
Apr 04, 2024 | 55.55 | 55.85 | 54.82 | 54.99 | 1,546,103 | -0.32(-0.58%) |
Apr 03, 2024 | 55.84 | 56.21 | 55.00 | 55.31 | 1,909,796 | -0.52(-0.93%) |
Apr 02, 2024 | 56.56 | 57.15 | 55.79 | 55.83 | 2,088,945 | -0.81(-1.43%) |
Apr 01, 2024 | 56.97 | 57.00 | 56.03 | 56.64 | 1,270,492 | -0.33(-0.58%) |
Mar 28, 2024 | 57.25 | 56.81 | 56.81 | 56.97 | 1,883,250 | -0.15(-0.26%) |
Mar 27, 2024 | 56.52 | 57.35 | 56.50 | 57.12 | 1,653,642 | +0.57(+1.01%) |
Mar 26, 2024 | 57.53 | 57.55 | 56.51 | 56.55 | 1,805,731 | -0.93(-1.62%) |
Mar 25, 2024 | 57.14 | 57.59 | 56.57 | 57.48 | 1,882,832 | +0.50(+0.88%) |
Mar 22, 2024 | 57.98 | 57.98 | 56.96 | 56.98 | 1,192,639 | -0.74(-1.28%) |
Mar 21, 2024 | 58.57 | 59.03 | 57.47 | 57.72 | 1,535,769 | -0.52(-0.89%) |
Mar 20, 2024 | 58.03 | 58.43 | 57.49 | 58.24 | 1,714,309 | -0.09(-0.15%) |
Mar 19, 2024 | 57.70 | 58.44 | 57.18 | 58.33 | 2,502,861 | +0.99(+1.73%) |
Mar 18, 2024 | 58.75 | 58.78 | 57.30 | 57.34 | 1,811,550 | -1.03(-1.76%) |
Mar 15, 2024 | 58.30 | 58.76 | 57.53 | 58.37 | 4,901,970 | -0.17(-0.29%) |
Mar 14, 2024 | 58.75 | 59.12 | 58.10 | 58.54 | 1,230,858 | -0.38(-0.64%) |
Mar 13, 2024 | 59.35 | 60.22 | 58.60 | 58.92 | 1,335,486 | -0.41(-0.69%) |
Mar 12, 2024 | 60.72 | 60.90 | 58.90 | 59.33 | 1,643,795 | -1.46(-2.40%) |
Mar 11, 2024 | 60.15 | 61.16 | 59.70 | 60.79 | 2,193,150 | +0.77(+1.28%) |
Mar 08, 2024 | 59.17 | 60.17 | 59.14 | 60.02 | 1,572,361 | +0.99(+1.68%) |
Mar 07, 2024 | 59.49 | 59.72 | 58.33 | 59.03 | 1,581,724 | -0.23(-0.39%) |
Mar 06, 2024 | 59.21 | 59.70 | 58.52 | 59.26 | 1,797,488 | +0.36(+0.61%) |
Mar 05, 2024 | 59.96 | 60.19 | 58.07 | 58.90 | 2,050,644 | -0.82(-1.37%) |
Mar 04, 2024 | 59.25 | 59.77 | 58.07 | 59.72 | 1,663,282 | +0.67(+1.13%) |
Mar 01, 2024 | 58.70 | 59.66 | 58.37 | 59.05 | 1,574,698 | +0.69(+1.18%) |
Feb 29, 2024 | 60.21 | 60.21 | 58.25 | 58.36 | 3,086,967 | -1.62(-2.70%) |
Feb 28, 2024 | 60.77 | 61.00 | 59.91 | 59.98 | 1,118,692 | -1.02(-1.67%) |
Feb 27, 2024 | 60.65 | 61.48 | 59.73 | 61.00 | 1,370,037 | +0.47(+0.78%) |
Feb 26, 2024 | 60.33 | 61.44 | 60.10 | 60.53 | 1,246,939 | -0.06(-0.10%) |
Feb 23, 2024 | 61.80 | 61.87 | 60.31 | 60.59 | 1,373,232 | -0.32(-0.53%) |
Feb 22, 2024 | 60.33 | 61.34 | 59.46 | 60.91 | 1,701,518 | +0.58(+0.96%) |
Feb 21, 2024 | 59.08 | 60.46 | 59.05 | 60.33 | 1,960,823 | +1.51(+2.57%) |
Feb 20, 2024 | 57.79 | 59.50 | 57.62 | 58.82 | 2,167,034 | +0.86(+1.48%) |
Feb 16, 2024 | 58.88 | 59.10 | 57.92 | 57.96 | 1,132,034 | -1.01(-1.71%) |
Feb 15, 2024 | 58.09 | 59.87 | 57.89 | 58.97 | 1,436,639 | +1.08(+1.87%) |
Feb 14, 2024 | 58.59 | 60.20 | 57.51 | 57.89 | 2,235,651 | -1.45(-2.44%) |
Feb 13, 2024 | 60.04 | 60.70 | 57.83 | 59.34 | 3,494,627 | +1.50(+2.59%) |
Feb 12, 2024 | 57.79 | 58.43 | 57.38 | 57.84 | 2,211,647 | +0.18(+0.31%) |
Feb 09, 2024 | 57.37 | 57.96 | 57.09 | 57.66 | 1,761,933 | +0.30(+0.52%) |
Feb 08, 2024 | 57.35 | 57.72 | 56.10 | 57.36 | 1,703,722 | +0.02(+0.03%) |
Feb 07, 2024 | 59.24 | 59.58 | 57.34 | 57.34 | 1,368,645 | -2.29(-3.84%) |
Feb 06, 2024 | 58.50 | 59.94 | 57.69 | 59.63 | 2,025,634 | +1.57(+2.70%) |
Feb 05, 2024 | 58.00 | 58.47 | 57.63 | 58.06 | 1,248,995 | -0.29(-0.50%) |
Feb 02, 2024 | 58.63 | 59.27 | 58.05 | 58.35 | 1,148,076 | -0.81(-1.37%) |