Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.08 | 60.35 | 59.33 | 60.13 | 1,894,341 | -0.31(-0.51%) |
Apr 29, 2024 | 60.11 | 60.51 | 60.11 | 60.44 | 2,135,226 | +0.33(+0.54%) |
Apr 26, 2024 | 60.40 | 60.77 | 60.09 | 60.11 | 1,414,902 | -0.26(-0.43%) |
Apr 25, 2024 | 60.89 | 61.18 | 60.11 | 60.37 | 1,464,468 | -0.43(-0.70%) |
Apr 24, 2024 | 59.85 | 61.07 | 59.48 | 60.79 | 1,812,668 | +0.34(+0.56%) |
Apr 23, 2024 | 59.95 | 60.69 | 59.82 | 60.46 | 1,438,451 | +0.37(+0.61%) |
Apr 22, 2024 | 59.63 | 60.37 | 59.25 | 60.09 | 1,719,961 | +0.65(+1.10%) |
Apr 19, 2024 | 58.37 | 59.48 | 58.21 | 59.44 | 1,621,987 | +1.07(+1.83%) |
Apr 18, 2024 | 58.21 | 58.52 | 57.96 | 58.36 | 1,538,239 | +0.29(+0.50%) |
Apr 17, 2024 | 58.05 | 58.48 | 57.46 | 58.08 | 1,570,541 | +0.43(+0.74%) |
Apr 16, 2024 | 58.69 | 58.69 | 57.50 | 57.65 | 2,168,405 | +0.03(+0.05%) |
Apr 15, 2024 | 57.62 | 57.86 | 57.05 | 57.62 | 2,385,671 | +0.34(+0.59%) |
Apr 12, 2024 | 58.73 | 58.73 | 57.17 | 57.28 | 1,342,779 | -1.55(-2.63%) |
Apr 11, 2024 | 57.73 | 59.01 | 57.63 | 58.83 | 1,879,445 | +1.16(+2.01%) |
Apr 10, 2024 | 58.62 | 58.62 | 57.65 | 57.67 | 1,415,223 | -1.23(-2.09%) |
Apr 09, 2024 | 58.90 | 59.07 | 58.50 | 58.90 | 1,730,316 | +0.32(+0.54%) |
Apr 08, 2024 | 58.49 | 58.89 | 58.24 | 58.58 | 2,014,435 | +0.04(+0.07%) |
Apr 05, 2024 | 58.90 | 58.90 | 58.22 | 58.54 | 1,917,878 | -0.43(-0.72%) |
Apr 04, 2024 | 57.87 | 59.03 | 57.62 | 58.97 | 2,926,778 | +1.66(+2.89%) |
Apr 03, 2024 | 57.57 | 57.80 | 56.84 | 57.31 | 2,952,875 | +0.21(+0.36%) |
Apr 02, 2024 | 57.39 | 57.74 | 56.91 | 57.11 | 3,623,387 | -0.25(-0.43%) |
Apr 01, 2024 | 58.00 | 58.09 | 57.24 | 57.35 | 2,250,667 | -0.87(-1.50%) |
Mar 28, 2024 | 58.50 | 58.97 | 58.21 | 58.23 | 3,434,877 | -0.08(-0.14%) |
Mar 27, 2024 | 57.93 | 58.55 | 57.93 | 58.31 | 2,823,313 | +0.63(+1.10%) |
Mar 26, 2024 | 58.03 | 58.15 | 57.61 | 57.67 | 1,811,143 | -0.28(-0.48%) |
Mar 25, 2024 | 57.72 | 58.20 | 57.56 | 57.95 | 1,709,299 | +0.40(+0.69%) |
Mar 22, 2024 | 57.63 | 57.93 | 57.42 | 57.55 | 1,665,686 | -0.02(-0.03%) |
Mar 21, 2024 | 57.16 | 57.96 | 56.81 | 57.57 | 1,776,564 | +0.37(+0.64%) |
Mar 20, 2024 | 56.71 | 57.70 | 56.65 | 57.20 | 2,402,541 | +0.53(+0.93%) |
Mar 19, 2024 | 55.44 | 56.70 | 55.41 | 56.68 | 3,596,944 | +1.07(+1.93%) |
Mar 18, 2024 | 55.59 | 55.86 | 54.84 | 55.61 | 3,326,790 | -0.06(-0.11%) |
Mar 15, 2024 | 55.19 | 55.98 | 54.69 | 55.67 | 18,374,574 | +0.10(+0.18%) |
Mar 14, 2024 | 55.39 | 55.99 | 55.10 | 55.57 | 2,815,467 | +0.18(+0.32%) |
Mar 13, 2024 | 55.37 | 55.71 | 54.99 | 55.39 | 2,307,635 | +0.48(+0.87%) |
Mar 12, 2024 | 55.18 | 55.32 | 54.77 | 54.91 | 2,094,277 | -0.34(-0.61%) |
Mar 11, 2024 | 53.69 | 55.26 | 53.64 | 55.25 | 2,940,790 | +1.61(+2.99%) |
Mar 08, 2024 | 53.29 | 53.75 | 53.13 | 53.65 | 2,363,417 | +0.44(+0.82%) |
Mar 07, 2024 | 53.13 | 53.34 | 52.66 | 53.21 | 3,175,940 | +0.27(+0.51%) |
Mar 06, 2024 | 53.33 | 53.40 | 52.62 | 52.94 | 4,413,191 | -0.31(-0.58%) |
Mar 05, 2024 | 52.89 | 53.62 | 52.74 | 53.25 | 2,394,813 | +0.33(+0.62%) |
Mar 04, 2024 | 51.88 | 53.16 | 51.67 | 52.92 | 4,526,858 | +0.18(+0.34%) |
Mar 01, 2024 | 53.78 | 53.78 | 52.69 | 52.74 | 4,549,827 | -1.03(-1.92%) |
Feb 29, 2024 | 53.41 | 53.88 | 53.14 | 53.77 | 2,773,238 | +0.83(+1.57%) |
Feb 28, 2024 | 53.19 | 53.42 | 52.70 | 52.94 | 4,068,699 | -0.24(-0.44%) |
Feb 27, 2024 | 53.29 | 53.46 | 52.93 | 53.18 | 1,768,707 | +0.01(+0.02%) |
Feb 26, 2024 | 53.05 | 53.85 | 52.74 | 53.17 | 2,372,544 | +0.30(+0.58%) |
Feb 23, 2024 | 52.09 | 52.93 | 51.86 | 52.86 | 2,794,402 | +0.71(+1.36%) |
Feb 22, 2024 | 52.31 | 52.51 | 51.99 | 52.16 | 2,971,060 | -0.57(-1.08%) |
Feb 21, 2024 | 53.24 | 53.49 | 52.19 | 52.73 | 3,453,315 | -0.37(-0.70%) |
Feb 20, 2024 | 51.96 | 53.23 | 51.85 | 53.10 | 2,865,402 | +0.91(+1.75%) |
Feb 16, 2024 | 51.34 | 52.33 | 51.13 | 52.19 | 2,615,339 | +0.54(+1.05%) |
Feb 15, 2024 | 51.32 | 51.72 | 51.09 | 51.64 | 3,498,038 | +0.58(+1.14%) |
Feb 14, 2024 | 50.66 | 51.12 | 50.34 | 51.07 | 3,479,121 | +0.36(+0.72%) |
Feb 13, 2024 | 51.28 | 51.50 | 50.26 | 50.70 | 3,396,238 | -0.92(-1.79%) |
Feb 12, 2024 | 51.73 | 52.06 | 51.25 | 51.63 | 3,156,309 | -0.03(-0.06%) |
Feb 09, 2024 | 52.90 | 52.92 | 51.23 | 51.65 | 3,694,212 | -1.37(-2.58%) |
Feb 08, 2024 | 53.05 | 53.48 | 52.63 | 53.02 | 3,025,871 | +0.03(+0.06%) |
Feb 07, 2024 | 54.55 | 54.69 | 52.89 | 52.99 | 4,261,601 | -1.42(-2.62%) |
Feb 06, 2024 | 57.37 | 57.64 | 54.21 | 54.42 | 4,452,152 | -2.07(-3.67%) |
Feb 05, 2024 | 59.45 | 60.13 | 55.33 | 56.49 | 7,619,051 | +1.12(+2.02%) |
Feb 02, 2024 | 55.38 | 55.79 | 54.88 | 55.37 | 4,166,779 | -0.27(-0.48%) |