Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.19 | 57.30 | 56.45 | 56.49 | 3,530,011 | -0.84(-1.47%) |
Apr 29, 2024 | 57.39 | 57.82 | 57.08 | 57.33 | 2,638,530 | +0.01(+0.02%) |
Apr 26, 2024 | 57.25 | 57.70 | 57.08 | 57.32 | 2,058,026 | +0.14(+0.24%) |
Apr 25, 2024 | 57.30 | 57.69 | 56.76 | 57.18 | 3,254,523 | -0.35(-0.61%) |
Apr 24, 2024 | 56.62 | 57.59 | 56.58 | 57.53 | 3,248,292 | +0.51(+0.89%) |
Apr 23, 2024 | 56.73 | 57.42 | 56.68 | 57.02 | 2,882,247 | +0.28(+0.49%) |
Apr 22, 2024 | 56.31 | 57.05 | 55.91 | 56.75 | 2,957,764 | +0.86(+1.55%) |
Apr 19, 2024 | 55.02 | 56.00 | 55.02 | 55.88 | 4,453,008 | +1.03(+1.88%) |
Apr 18, 2024 | 54.48 | 55.13 | 54.36 | 54.85 | 3,499,257 | +0.78(+1.45%) |
Apr 17, 2024 | 53.75 | 54.58 | 53.69 | 54.07 | 4,546,852 | +0.46(+0.85%) |
Apr 16, 2024 | 54.97 | 55.29 | 52.26 | 53.61 | 8,292,938 | -1.08(-1.98%) |
Apr 15, 2024 | 55.41 | 55.66 | 54.17 | 54.69 | 6,176,734 | +0.04(+0.07%) |
Apr 12, 2024 | 54.81 | 55.57 | 54.26 | 54.65 | 4,969,896 | -0.32(-0.58%) |
Apr 11, 2024 | 55.19 | 55.32 | 54.28 | 54.97 | 3,421,288 | -0.31(-0.56%) |
Apr 10, 2024 | 56.09 | 56.31 | 55.12 | 55.28 | 3,457,057 | -1.51(-2.66%) |
Apr 09, 2024 | 56.83 | 57.00 | 55.96 | 56.79 | 2,779,971 | +0.18(+0.32%) |
Apr 08, 2024 | 56.56 | 56.91 | 56.28 | 56.61 | 3,590,747 | +0.28(+0.49%) |
Apr 05, 2024 | 56.23 | 56.55 | 55.66 | 56.33 | 3,697,937 | -0.03(-0.05%) |
Apr 04, 2024 | 57.58 | 57.85 | 56.28 | 56.36 | 2,483,297 | -0.88(-1.54%) |
Apr 03, 2024 | 56.59 | 57.30 | 56.58 | 57.24 | 3,313,642 | +0.61(+1.07%) |
Apr 02, 2024 | 56.57 | 56.92 | 56.44 | 56.64 | 2,786,794 | +0.09(+0.16%) |
Apr 01, 2024 | 57.04 | 57.10 | 56.34 | 56.55 | 2,468,400 | -0.66(-1.15%) |
Mar 28, 2024 | 56.70 | 57.47 | 56.64 | 57.20 | 3,318,950 | +0.68(+1.21%) |
Mar 27, 2024 | 56.49 | 56.82 | 56.05 | 56.52 | 3,043,729 | +0.32(+0.57%) |
Mar 26, 2024 | 56.19 | 56.58 | 56.06 | 56.20 | 2,626,613 | +0.07(+0.12%) |
Mar 25, 2024 | 56.15 | 56.67 | 56.01 | 56.13 | 2,883,787 | +0.07(+0.12%) |
Mar 22, 2024 | 56.87 | 57.03 | 56.00 | 56.06 | 2,789,353 | -0.80(-1.41%) |
Mar 21, 2024 | 56.08 | 56.93 | 55.98 | 56.86 | 3,472,492 | +1.12(+2.01%) |
Mar 20, 2024 | 54.74 | 55.81 | 54.55 | 55.74 | 2,369,560 | +0.90(+1.65%) |
Mar 19, 2024 | 54.59 | 54.89 | 54.47 | 54.84 | 3,615,445 | +0.30(+0.55%) |
Mar 18, 2024 | 54.17 | 54.55 | 53.82 | 54.54 | 3,201,955 | +0.53(+0.97%) |
Mar 15, 2024 | 53.53 | 54.25 | 53.48 | 54.02 | 9,032,429 | -0.04(-0.07%) |
Mar 14, 2024 | 54.65 | 54.88 | 53.83 | 54.06 | 5,232,354 | -0.82(-1.50%) |
Mar 13, 2024 | 54.84 | 55.17 | 54.64 | 54.88 | 4,552,564 | +0.16(+0.29%) |
Mar 12, 2024 | 55.35 | 55.42 | 54.55 | 54.72 | 3,247,115 | -0.49(-0.88%) |
Mar 11, 2024 | 54.64 | 55.48 | 54.48 | 55.21 | 3,035,052 | +0.14(+0.25%) |
Mar 08, 2024 | 55.38 | 55.75 | 55.02 | 55.07 | 3,314,160 | -0.26(-0.47%) |
Mar 07, 2024 | 55.48 | 55.70 | 55.09 | 55.33 | 2,765,799 | -0.05(-0.09%) |
Mar 06, 2024 | 55.42 | 55.53 | 54.60 | 55.38 | 4,449,998 | -0.11(-0.20%) |
Mar 05, 2024 | 55.00 | 55.95 | 54.94 | 55.48 | 3,974,202 | +0.40(+0.72%) |
Mar 04, 2024 | 54.76 | 55.80 | 54.76 | 55.09 | 3,918,646 | +0.00(+0.00%) |
Mar 01, 2024 | 55.53 | 55.79 | 54.87 | 55.09 | 2,854,205 | -0.60(-1.07%) |
Feb 29, 2024 | 55.48 | 55.84 | 55.22 | 55.68 | 7,210,989 | +0.45(+0.81%) |
Feb 28, 2024 | 55.14 | 55.70 | 54.97 | 55.24 | 3,209,760 | +0.09(+0.16%) |
Feb 27, 2024 | 54.90 | 55.19 | 54.77 | 55.15 | 2,548,792 | +0.27(+0.49%) |
Feb 26, 2024 | 54.93 | 55.77 | 54.79 | 54.88 | 3,704,599 | -0.36(-0.65%) |
Feb 23, 2024 | 55.20 | 55.65 | 54.93 | 55.24 | 3,772,509 | +0.28(+0.51%) |
Feb 22, 2024 | 54.91 | 55.23 | 54.64 | 54.96 | 3,063,612 | +0.24(+0.44%) |
Feb 21, 2024 | 54.57 | 54.90 | 54.23 | 54.72 | 3,177,321 | +0.25(+0.46%) |
Feb 20, 2024 | 53.65 | 54.79 | 53.64 | 54.47 | 4,901,311 | -0.28(-0.51%) |
Feb 16, 2024 | 54.81 | 55.29 | 54.38 | 54.75 | 3,079,959 | -0.14(-0.25%) |
Feb 15, 2024 | 54.39 | 55.01 | 54.32 | 54.89 | 3,668,040 | +0.80(+1.49%) |
Feb 14, 2024 | 54.00 | 54.22 | 53.79 | 54.09 | 3,650,944 | +0.59(+1.09%) |
Feb 13, 2024 | 54.61 | 54.74 | 53.01 | 53.50 | 3,917,189 | -1.72(-3.11%) |
Feb 12, 2024 | 54.72 | 55.64 | 54.64 | 55.22 | 4,436,300 | +0.40(+0.72%) |
Feb 09, 2024 | 54.61 | 54.96 | 54.43 | 54.82 | 2,645,006 | +0.11(+0.20%) |
Feb 08, 2024 | 54.67 | 55.00 | 54.27 | 54.71 | 2,922,526 | -0.16(-0.29%) |
Feb 07, 2024 | 54.73 | 55.05 | 54.26 | 54.87 | 3,425,349 | +0.21(+0.38%) |
Feb 06, 2024 | 54.50 | 54.92 | 54.49 | 54.66 | 3,872,261 | +0.05(+0.09%) |
Feb 05, 2024 | 54.87 | 54.97 | 54.38 | 54.61 | 4,386,153 | -0.62(-1.11%) |
Feb 02, 2024 | 55.09 | 55.72 | 55.03 | 55.23 | 4,178,779 | +0.13(+0.23%) |