Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 55.91 | 56.05 | 55.42 | 55.48 | 1,588,162 | -0.32(-0.57%) |
Apr 18, 2024 | 55.75 | 56.53 | 55.73 | 55.80 | 1,056,505 | -0.16(-0.29%) |
Apr 17, 2024 | 56.01 | 56.16 | 55.57 | 55.96 | 1,942,903 | +0.18(+0.32%) |
Apr 16, 2024 | 56.00 | 56.15 | 55.75 | 55.78 | 1,319,745 | -0.30(-0.53%) |
Apr 15, 2024 | 56.70 | 56.70 | 56.05 | 56.08 | 1,578,702 | -0.22(-0.39%) |
Apr 12, 2024 | 56.78 | 57.04 | 56.20 | 56.30 | 1,960,262 | -0.62(-1.09%) |
Apr 11, 2024 | 57.10 | 57.20 | 56.79 | 56.92 | 1,286,825 | -0.10(-0.18%) |
Apr 10, 2024 | 56.71 | 57.18 | 56.69 | 57.02 | 789,488 | +0.01(+0.02%) |
Apr 09, 2024 | 56.85 | 57.06 | 56.72 | 57.01 | 989,959 | +0.32(+0.56%) |
Apr 08, 2024 | 56.75 | 56.91 | 56.62 | 56.69 | 1,064,667 | -0.06(-0.11%) |
Apr 05, 2024 | 56.98 | 56.98 | 56.68 | 56.75 | 1,099,305 | -0.21(-0.37%) |
Apr 04, 2024 | 56.90 | 57.07 | 56.45 | 56.96 | 3,293,070 | +0.28(+0.49%) |
Apr 03, 2024 | 56.40 | 56.70 | 56.24 | 56.68 | 2,241,438 | +0.23(+0.41%) |
Apr 02, 2024 | 56.26 | 56.49 | 56.00 | 56.45 | 1,669,017 | +0.06(+0.11%) |
Apr 01, 2024 | 56.59 | 56.59 | 55.92 | 56.39 | 1,713,922 | -0.06(-0.11%) |
Mar 28, 2024 | 56.48 | 56.76 | 56.38 | 56.45 | 1,841,407 | -0.03(-0.05%) |
Mar 27, 2024 | 56.45 | 56.51 | 56.14 | 56.48 | 1,591,837 | +0.22(+0.39%) |
Mar 26, 2024 | 56.50 | 56.52 | 56.15 | 56.26 | 1,721,252 | -0.14(-0.25%) |
Mar 25, 2024 | 56.09 | 56.55 | 55.93 | 56.40 | 1,695,499 | +0.61(+1.09%) |
Mar 22, 2024 | 55.90 | 56.19 | 55.77 | 55.79 | 1,127,189 | -0.06(-0.11%) |
Mar 21, 2024 | 56.02 | 56.35 | 55.83 | 55.85 | 2,025,004 | -0.03(-0.05%) |
Mar 20, 2024 | 55.92 | 56.09 | 55.82 | 55.88 | 1,656,226 | -0.07(-0.13%) |
Mar 19, 2024 | 55.91 | 56.22 | 55.85 | 55.95 | 1,105,160 | -0.01(-0.02%) |
Mar 18, 2024 | 56.54 | 56.54 | 55.90 | 55.96 | 2,147,732 | -0.26(-0.46%) |
Mar 15, 2024 | 56.22 | 56.62 | 56.09 | 56.22 | 3,952,871 | -0.48(-0.85%) |
Mar 14, 2024 | 56.50 | 56.78 | 56.15 | 56.70 | 1,665,751 | +0.10(+0.18%) |
Mar 13, 2024 | 56.54 | 56.80 | 56.41 | 56.60 | 1,848,596 | +0.10(+0.18%) |
Mar 12, 2024 | 56.74 | 56.87 | 56.43 | 56.50 | 2,442,307 | -0.31(-0.55%) |
Mar 11, 2024 | 56.35 | 56.84 | 56.24 | 56.81 | 1,487,604 | +0.30(+0.53%) |
Mar 08, 2024 | 56.40 | 56.70 | 56.17 | 56.51 | 2,380,813 | +0.15(+0.27%) |
Mar 07, 2024 | 57.02 | 57.03 | 56.35 | 56.36 | 2,418,177 | -0.29(-0.51%) |
Mar 06, 2024 | 57.00 | 57.19 | 56.65 | 56.65 | 2,270,505 | -0.31(-0.54%) |
Mar 05, 2024 | 57.00 | 57.15 | 56.94 | 56.96 | 3,076,807 | +0.01(+0.02%) |
Mar 04, 2024 | 57.37 | 57.44 | 56.85 | 56.95 | 3,778,104 | -0.24(-0.42%) |
Mar 01, 2024 | 57.36 | 57.73 | 57.02 | 57.19 | 2,589,984 | -0.15(-0.26%) |
Feb 29, 2024 | 58.06 | 58.20 | 57.25 | 57.34 | 3,631,102 | -0.60(-1.04%) |
Feb 28, 2024 | 58.20 | 58.43 | 57.92 | 57.94 | 2,294,201 | -0.26(-0.45%) |
Feb 27, 2024 | 58.37 | 58.70 | 58.01 | 58.20 | 2,086,996 | -0.09(-0.15%) |
Feb 26, 2024 | 58.65 | 59.00 | 58.11 | 58.29 | 2,389,231 | -0.48(-0.82%) |
Feb 23, 2024 | 59.00 | 59.28 | 58.17 | 58.77 | 3,079,503 | +0.37(+0.63%) |
Feb 22, 2024 | 58.68 | 58.68 | 58.30 | 58.40 | 1,253,974 | +0.16(+0.27%) |
Feb 21, 2024 | 57.82 | 58.49 | 57.78 | 58.24 | 2,415,810 | +0.26(+0.45%) |
Feb 20, 2024 | 58.00 | 58.26 | 57.67 | 57.98 | 3,135,966 | -0.16(-0.28%) |
Feb 16, 2024 | 57.80 | 58.17 | 57.66 | 58.14 | 3,156,322 | +0.70(+1.22%) |
Feb 15, 2024 | 57.09 | 57.71 | 56.97 | 57.44 | 2,271,072 | +0.50(+0.88%) |
Feb 14, 2024 | 56.69 | 57.15 | 56.42 | 56.94 | 4,170,411 | +0.70(+1.24%) |
Feb 13, 2024 | 56.20 | 56.98 | 55.91 | 56.24 | 3,533,824 | -0.75(-1.32%) |
Feb 12, 2024 | 56.70 | 57.10 | 56.25 | 56.99 | 3,621,538 | +0.28(+0.49%) |
Feb 09, 2024 | 56.70 | 56.95 | 56.10 | 56.71 | 3,815,319 | +0.16(+0.28%) |
Feb 08, 2024 | 56.54 | 57.28 | 56.34 | 56.55 | 5,163,435 | +0.05(+0.09%) |
Feb 07, 2024 | 58.50 | 58.95 | 56.12 | 56.50 | 6,459,149 | -1.96(-3.35%) |
Feb 06, 2024 | 59.71 | 59.80 | 58.00 | 58.46 | 13,252,936 | -1.36(-2.27%) |
Feb 05, 2024 | 59.31 | 60.20 | 58.91 | 59.82 | 21,427,346 | +5.31(+9.74%) |
Feb 02, 2024 | 52.46 | 54.98 | 52.03 | 54.51 | 2,745,343 | +1.42(+2.67%) |