Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.82 | 56.86 | 56.42 | 56.42 | 1,171,115 | -0.68(-1.19%) |
Apr 29, 2024 | 56.85 | 57.12 | 56.78 | 57.10 | 868,136 | +0.59(+1.04%) |
Apr 26, 2024 | 56.41 | 56.55 | 56.29 | 56.51 | 1,125,528 | +0.41(+0.73%) |
Apr 25, 2024 | 55.52 | 56.16 | 55.41 | 56.10 | 1,313,950 | +0.09(+0.16%) |
Apr 24, 2024 | 56.21 | 56.22 | 55.83 | 56.01 | 1,248,729 | -0.01(-0.02%) |
Apr 23, 2024 | 55.67 | 56.06 | 55.56 | 56.02 | 1,273,550 | +0.35(+0.63%) |
Apr 22, 2024 | 55.26 | 55.75 | 55.22 | 55.67 | 1,157,896 | +0.49(+0.89%) |
Apr 19, 2024 | 55.34 | 55.42 | 55.06 | 55.18 | 1,791,323 | -0.33(-0.59%) |
Apr 18, 2024 | 55.55 | 55.80 | 55.35 | 55.51 | 2,110,550 | +0.13(+0.23%) |
Apr 17, 2024 | 55.75 | 55.78 | 55.21 | 55.38 | 2,052,085 | -0.10(-0.18%) |
Apr 16, 2024 | 55.54 | 55.70 | 55.34 | 55.48 | 1,739,198 | -0.77(-1.37%) |
Apr 15, 2024 | 57.01 | 57.05 | 56.20 | 56.25 | 1,485,778 | -0.57(-1.00%) |
Apr 12, 2024 | 57.25 | 57.37 | 56.71 | 56.82 | 1,414,061 | -1.18(-2.03%) |
Apr 11, 2024 | 57.94 | 58.05 | 57.59 | 58.00 | 2,304,740 | +0.41(+0.71%) |
Apr 10, 2024 | 57.81 | 57.82 | 57.42 | 57.59 | 2,548,219 | -0.99(-1.69%) |
Apr 09, 2024 | 58.63 | 58.75 | 58.31 | 58.58 | 1,581,841 | +0.34(+0.58%) |
Apr 08, 2024 | 58.10 | 58.30 | 58.10 | 58.24 | 928,632 | +0.40(+0.69%) |
Apr 05, 2024 | 57.46 | 57.95 | 57.46 | 57.84 | 1,318,516 | +0.26(+0.45%) |
Apr 04, 2024 | 58.23 | 58.46 | 57.52 | 57.58 | 2,616,817 | -0.18(-0.31%) |
Apr 03, 2024 | 57.45 | 57.90 | 57.37 | 57.76 | 2,644,748 | +0.12(+0.21%) |
Apr 02, 2024 | 57.66 | 57.74 | 57.54 | 57.64 | 3,134,403 | +0.22(+0.38%) |
Apr 01, 2024 | 57.74 | 57.85 | 57.30 | 57.42 | 3,560,507 | -0.15(-0.26%) |
Mar 28, 2024 | 57.51 | 57.62 | 57.62 | 57.57 | 2,093,178 | +0.12(+0.21%) |
Mar 27, 2024 | 57.45 | 57.51 | 57.22 | 57.45 | 2,400,986 | +0.22(+0.38%) |
Mar 26, 2024 | 57.47 | 57.50 | 57.23 | 57.23 | 1,856,680 | -0.14(-0.24%) |
Mar 25, 2024 | 57.29 | 57.45 | 57.24 | 57.37 | 1,355,682 | +0.14(+0.24%) |
Mar 22, 2024 | 57.40 | 57.40 | 57.16 | 57.23 | 1,543,771 | -0.24(-0.42%) |
Mar 21, 2024 | 57.83 | 57.83 | 57.46 | 57.47 | 2,986,511 | +0.23(+0.40%) |
Mar 20, 2024 | 56.66 | 57.28 | 56.56 | 57.24 | 3,686,879 | +0.64(+1.13%) |
Mar 19, 2024 | 56.56 | 56.69 | 56.31 | 56.60 | 2,377,226 | -0.21(-0.37%) |
Mar 18, 2024 | 57.12 | 57.15 | 56.77 | 56.81 | 2,834,673 | +0.05(+0.09%) |
Mar 15, 2024 | 57.00 | 57.00 | 56.71 | 56.76 | 4,161,336 | -0.47(-0.82%) |
Mar 14, 2024 | 57.57 | 57.60 | 57.06 | 57.23 | 20,512,468 | -0.06(-0.10%) |
Mar 13, 2024 | 57.35 | 57.36 | 57.16 | 57.29 | 2,176,721 | -0.36(-0.62%) |
Mar 12, 2024 | 57.53 | 57.67 | 57.21 | 57.65 | 2,535,651 | +0.45(+0.79%) |
Mar 11, 2024 | 57.34 | 57.34 | 57.08 | 57.20 | 1,307,759 | -0.19(-0.33%) |
Mar 08, 2024 | 57.75 | 57.93 | 57.32 | 57.39 | 1,398,692 | -0.18(-0.31%) |
Mar 07, 2024 | 57.30 | 57.59 | 57.16 | 57.57 | 2,663,861 | +0.59(+1.04%) |
Mar 06, 2024 | 56.89 | 57.13 | 56.83 | 56.98 | 2,890,799 | +0.81(+1.44%) |
Mar 05, 2024 | 56.46 | 56.53 | 56.07 | 56.17 | 1,569,129 | -0.47(-0.83%) |
Mar 04, 2024 | 56.70 | 56.74 | 56.60 | 56.64 | 1,890,553 | +0.16(+0.28%) |