Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.38 | 61.80 | 60.76 | 60.80 | 11,258,289 | -0.92(-1.49%) |
Apr 29, 2024 | 62.20 | 62.81 | 61.42 | 61.72 | 11,394,372 | -0.40(-0.64%) |
Apr 26, 2024 | 60.98 | 62.68 | 60.98 | 62.12 | 16,506,323 | +0.86(+1.41%) |
Apr 25, 2024 | 61.31 | 61.89 | 60.57 | 61.26 | 13,453,596 | -0.67(-1.09%) |
Apr 24, 2024 | 61.59 | 62.19 | 61.31 | 61.93 | 10,209,617 | -0.20(-0.32%) |
Apr 23, 2024 | 60.55 | 62.23 | 60.49 | 62.13 | 17,575,622 | +1.71(+2.82%) |
Apr 22, 2024 | 58.93 | 60.53 | 58.69 | 60.43 | 14,634,354 | +1.79(+3.06%) |
Apr 19, 2024 | 57.73 | 58.93 | 57.73 | 58.63 | 13,526,554 | +0.81(+1.41%) |
Apr 18, 2024 | 57.99 | 58.46 | 57.43 | 57.82 | 12,396,011 | +0.15(+0.26%) |
Apr 17, 2024 | 56.99 | 58.38 | 56.87 | 57.67 | 16,109,339 | +1.14(+2.02%) |
Apr 16, 2024 | 57.68 | 58.05 | 56.25 | 56.53 | 23,548,652 | -1.53(-2.63%) |
Apr 15, 2024 | 59.66 | 60.39 | 57.69 | 58.06 | 19,406,070 | -1.11(-1.88%) |
Apr 12, 2024 | 61.75 | 62.06 | 58.24 | 59.17 | 28,810,016 | -1.02(-1.70%) |
Apr 11, 2024 | 59.83 | 60.37 | 58.99 | 60.19 | 18,335,458 | +0.53(+0.88%) |
Apr 10, 2024 | 60.00 | 60.78 | 59.45 | 59.66 | 18,260,016 | -1.47(-2.40%) |
Apr 09, 2024 | 61.22 | 61.56 | 60.38 | 61.13 | 10,391,929 | -0.07(-0.11%) |
Apr 08, 2024 | 61.14 | 61.78 | 61.13 | 61.20 | 10,799,201 | +0.13(+0.21%) |
Apr 05, 2024 | 60.30 | 61.51 | 59.90 | 61.07 | 12,796,546 | +0.68(+1.13%) |
Apr 04, 2024 | 61.61 | 62.20 | 60.23 | 60.39 | 13,515,515 | -0.77(-1.26%) |
Apr 03, 2024 | 62.32 | 62.84 | 60.99 | 61.16 | 18,233,202 | -1.14(-1.83%) |
Apr 02, 2024 | 62.11 | 63.04 | 62.11 | 62.30 | 16,200,949 | -0.61(-0.98%) |
Apr 01, 2024 | 63.05 | 63.35 | 62.48 | 62.91 | 14,345,483 | +0.22(+0.35%) |
Mar 28, 2024 | 62.19 | 62.77 | 62.74 | 62.70 | 19,183,492 | +0.49(+0.78%) |
Mar 27, 2024 | 61.50 | 62.22 | 61.19 | 62.21 | 16,825,508 | +1.08(+1.77%) |
Mar 26, 2024 | 60.62 | 61.42 | 60.47 | 61.13 | 18,100,588 | +0.70(+1.16%) |
Mar 25, 2024 | 60.37 | 60.99 | 60.06 | 60.43 | 12,148,588 | +0.13(+0.21%) |
Mar 22, 2024 | 60.51 | 61.14 | 60.06 | 60.30 | 16,347,556 | -0.51(-0.83%) |
Mar 21, 2024 | 59.79 | 61.02 | 59.79 | 60.80 | 18,044,918 | +1.19(+2.00%) |
Mar 20, 2024 | 57.99 | 59.82 | 57.96 | 59.61 | 20,431,142 | +1.26(+2.16%) |
Mar 19, 2024 | 58.09 | 58.81 | 58.04 | 58.35 | 13,574,888 | +0.23(+0.39%) |
Mar 18, 2024 | 57.35 | 58.15 | 57.06 | 58.13 | 14,101,018 | +1.01(+1.77%) |
Mar 15, 2024 | 55.96 | 57.25 | 55.96 | 57.11 | 26,391,552 | +0.52(+0.91%) |
Mar 14, 2024 | 57.83 | 58.16 | 56.15 | 56.60 | 19,812,022 | -0.66(-1.16%) |
Mar 13, 2024 | 57.00 | 57.87 | 56.97 | 57.26 | 13,093,135 | +0.31(+0.54%) |
Mar 12, 2024 | 57.01 | 57.43 | 56.59 | 56.96 | 11,048,492 | +0.04(+0.07%) |
Mar 11, 2024 | 56.66 | 57.04 | 56.14 | 56.92 | 9,255,405 | -0.10(-0.17%) |
Mar 08, 2024 | 57.54 | 57.89 | 56.76 | 57.01 | 13,141,206 | -0.21(-0.36%) |
Mar 07, 2024 | 57.04 | 57.62 | 56.54 | 57.22 | 14,645,960 | +0.43(+0.75%) |
Mar 06, 2024 | 56.58 | 57.05 | 55.53 | 56.80 | 17,979,744 | +1.02(+1.83%) |
Mar 05, 2024 | 55.27 | 57.06 | 55.27 | 55.78 | 20,167,724 | +0.12(+0.21%) |
Mar 04, 2024 | 54.93 | 56.08 | 54.81 | 55.66 | 14,438,181 | +0.54(+0.97%) |
Mar 01, 2024 | 55.00 | 55.47 | 54.60 | 55.12 | 13,034,682 | +0.11(+0.20%) |
Feb 29, 2024 | 55.02 | 55.17 | 54.17 | 55.01 | 23,938,452 | +0.44(+0.80%) |
Feb 28, 2024 | 55.04 | 55.70 | 54.52 | 54.58 | 13,562,306 | -0.65(-1.18%) |
Feb 27, 2024 | 55.20 | 55.44 | 54.74 | 55.23 | 11,138,377 | +0.35(+0.63%) |
Feb 26, 2024 | 55.48 | 56.02 | 54.86 | 54.88 | 12,409,494 | -0.57(-1.02%) |
Feb 23, 2024 | 55.51 | 55.85 | 55.27 | 55.45 | 11,770,320 | +0.03(+0.05%) |
Feb 22, 2024 | 54.96 | 55.98 | 54.93 | 55.42 | 13,004,396 | +0.57(+1.03%) |
Feb 21, 2024 | 54.78 | 54.99 | 54.51 | 54.85 | 9,398,178 | -0.09(-0.16%) |
Feb 20, 2024 | 54.11 | 55.18 | 53.89 | 54.94 | 16,673,014 | +0.57(+1.04%) |
Feb 16, 2024 | 54.49 | 54.72 | 54.08 | 54.38 | 11,627,668 | -0.36(-0.65%) |
Feb 15, 2024 | 53.75 | 55.00 | 53.67 | 54.73 | 17,001,296 | +1.22(+2.28%) |
Feb 14, 2024 | 53.18 | 53.63 | 53.13 | 53.52 | 15,007,355 | +1.21(+2.31%) |
Feb 13, 2024 | 52.83 | 53.00 | 51.79 | 52.31 | 18,035,296 | -1.15(-2.15%) |
Feb 12, 2024 | 53.11 | 54.07 | 52.54 | 53.46 | 17,308,868 | -0.07(-0.13%) |
Feb 09, 2024 | 53.82 | 53.97 | 53.07 | 53.52 | 13,963,515 | -0.30(-0.55%) |
Feb 08, 2024 | 53.71 | 54.02 | 53.13 | 53.82 | 16,076,805 | -0.25(-0.46%) |
Feb 07, 2024 | 54.03 | 54.23 | 53.31 | 54.07 | 13,486,087 | +0.19(+0.35%) |
Feb 06, 2024 | 53.91 | 54.50 | 53.64 | 53.88 | 14,961,559 | -0.15(-0.28%) |
Feb 05, 2024 | 54.47 | 54.67 | 53.64 | 54.03 | 14,158,910 | -1.03(-1.87%) |
Feb 02, 2024 | 55.12 | 55.50 | 54.51 | 55.06 | 19,450,618 | +0.01(+0.02%) |