Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 55.50 | 55.62 | 54.29 | 54.31 | 3,761,522 | -1.40(-2.51%) |
Apr 29, 2024 | 55.73 | 56.13 | 55.27 | 55.71 | 3,324,231 | -0.02(-0.04%) |
Apr 26, 2024 | 54.99 | 56.07 | 54.94 | 55.73 | 2,554,102 | +0.51(+0.92%) |
Apr 25, 2024 | 54.80 | 55.36 | 54.31 | 55.22 | 4,655,467 | +0.29(+0.53%) |
Apr 24, 2024 | 54.26 | 55.04 | 54.20 | 54.93 | 3,718,200 | +0.62(+1.14%) |
Apr 23, 2024 | 53.37 | 54.48 | 53.26 | 54.31 | 3,583,834 | +1.01(+1.89%) |
Apr 22, 2024 | 53.28 | 53.57 | 52.87 | 53.30 | 3,307,197 | +0.42(+0.79%) |
Apr 19, 2024 | 53.42 | 53.62 | 52.41 | 52.88 | 5,783,462 | -0.32(-0.60%) |
Apr 18, 2024 | 54.19 | 54.34 | 53.16 | 53.20 | 3,489,650 | -0.82(-1.52%) |
Apr 17, 2024 | 54.49 | 54.76 | 53.87 | 54.02 | 3,565,345 | -0.36(-0.66%) |
Apr 16, 2024 | 54.88 | 54.89 | 54.34 | 54.38 | 4,506,091 | -0.37(-0.68%) |
Apr 15, 2024 | 56.09 | 56.26 | 54.56 | 54.75 | 4,880,210 | -0.63(-1.14%) |
Apr 12, 2024 | 55.41 | 55.76 | 55.07 | 55.38 | 3,610,043 | -0.62(-1.11%) |
Apr 11, 2024 | 55.98 | 56.20 | 55.50 | 56.00 | 3,368,609 | -0.03(-0.05%) |
Apr 10, 2024 | 55.85 | 56.31 | 55.53 | 56.03 | 3,767,213 | -0.66(-1.16%) |
Apr 09, 2024 | 56.55 | 56.75 | 55.61 | 56.69 | 3,374,525 | +0.41(+0.73%) |
Apr 08, 2024 | 56.59 | 56.84 | 56.20 | 56.28 | 3,953,032 | -0.27(-0.48%) |
Apr 05, 2024 | 56.56 | 56.95 | 55.81 | 56.55 | 3,387,870 | +0.81(+1.45%) |
Apr 04, 2024 | 58.06 | 58.35 | 55.70 | 55.74 | 4,284,397 | -1.63(-2.84%) |
Apr 03, 2024 | 57.13 | 57.97 | 57.02 | 57.37 | 3,866,552 | +0.12(+0.21%) |
Apr 02, 2024 | 57.51 | 57.52 | 56.77 | 57.25 | 3,900,272 | -0.82(-1.41%) |
Apr 01, 2024 | 58.13 | 58.58 | 57.72 | 58.07 | 4,161,108 | +0.15(+0.26%) |
Mar 28, 2024 | 57.88 | 58.15 | 57.44 | 57.92 | 5,084,251 | +0.68(+1.19%) |
Mar 27, 2024 | 57.74 | 57.91 | 56.80 | 57.24 | 3,713,529 | +0.02(+0.03%) |
Mar 26, 2024 | 57.32 | 57.40 | 57.03 | 57.22 | 4,302,290 | +0.04(+0.07%) |
Mar 25, 2024 | 57.41 | 57.55 | 57.02 | 57.18 | 3,667,729 | -0.23(-0.40%) |
Mar 22, 2024 | 57.41 | 57.59 | 57.18 | 57.41 | 4,501,607 | +0.20(+0.35%) |
Mar 21, 2024 | 57.33 | 57.85 | 57.19 | 57.21 | 5,824,396 | +0.31(+0.54%) |
Mar 20, 2024 | 56.42 | 56.95 | 56.28 | 56.90 | 3,889,164 | +0.63(+1.12%) |
Mar 19, 2024 | 56.37 | 56.50 | 56.01 | 56.27 | 3,694,593 | +0.18(+0.32%) |
Mar 18, 2024 | 56.56 | 56.77 | 56.04 | 56.09 | 3,588,947 | -0.04(-0.07%) |
Mar 15, 2024 | 56.45 | 56.75 | 56.00 | 56.13 | 10,434,765 | -0.29(-0.51%) |
Mar 14, 2024 | 56.64 | 56.96 | 56.27 | 56.42 | 8,977,062 | +0.17(+0.30%) |
Mar 13, 2024 | 55.10 | 56.45 | 54.98 | 56.25 | 9,044,725 | +1.06(+1.92%) |
Mar 12, 2024 | 54.77 | 55.41 | 54.35 | 55.19 | 5,398,901 | +0.66(+1.21%) |
Mar 11, 2024 | 54.96 | 54.96 | 53.71 | 54.53 | 5,446,187 | -0.43(-0.78%) |
Mar 08, 2024 | 55.19 | 55.83 | 54.72 | 54.96 | 4,094,669 | -0.25(-0.45%) |
Mar 07, 2024 | 55.14 | 55.38 | 54.94 | 55.21 | 4,260,940 | +0.59(+1.08%) |
Mar 06, 2024 | 54.19 | 54.84 | 53.93 | 54.62 | 5,377,729 | +0.76(+1.41%) |
Mar 05, 2024 | 54.09 | 54.10 | 53.58 | 53.86 | 6,521,612 | -0.24(-0.44%) |
Mar 04, 2024 | 53.68 | 54.35 | 53.57 | 54.10 | 4,882,105 | +0.52(+0.97%) |
Mar 01, 2024 | 53.03 | 53.70 | 52.67 | 53.58 | 4,814,513 | +0.43(+0.81%) |
Feb 29, 2024 | 53.32 | 53.38 | 52.58 | 53.15 | 8,881,512 | +0.07(+0.13%) |
Feb 28, 2024 | 52.65 | 53.15 | 52.30 | 53.08 | 4,917,870 | +0.16(+0.30%) |
Feb 27, 2024 | 52.43 | 52.99 | 51.92 | 52.92 | 5,575,333 | +0.42(+0.80%) |
Feb 26, 2024 | 51.06 | 52.81 | 50.97 | 52.50 | 9,657,274 | +1.12(+2.18%) |
Feb 23, 2024 | 48.94 | 51.53 | 48.58 | 51.38 | 13,718,486 | +1.97(+3.99%) |
Feb 22, 2024 | 49.62 | 49.90 | 49.27 | 49.41 | 5,441,825 | +0.52(+1.06%) |
Feb 21, 2024 | 48.33 | 49.01 | 48.22 | 48.89 | 3,072,058 | +0.37(+0.76%) |
Feb 20, 2024 | 49.03 | 49.24 | 48.48 | 48.52 | 4,557,840 | -0.44(-0.90%) |
Feb 16, 2024 | 49.64 | 49.77 | 48.92 | 48.96 | 3,927,250 | -0.77(-1.55%) |
Feb 15, 2024 | 49.34 | 49.87 | 49.04 | 49.73 | 3,618,223 | +0.51(+1.04%) |
Feb 14, 2024 | 49.54 | 49.74 | 48.71 | 49.22 | 3,769,435 | -0.01(-0.02%) |
Feb 13, 2024 | 49.74 | 49.91 | 48.80 | 49.23 | 4,968,221 | -1.25(-2.48%) |
Feb 12, 2024 | 50.74 | 50.86 | 50.29 | 50.48 | 2,710,572 | -0.43(-0.84%) |
Feb 09, 2024 | 50.97 | 51.15 | 50.65 | 50.91 | 3,139,133 | -0.05(-0.10%) |
Feb 08, 2024 | 50.80 | 51.07 | 50.59 | 50.96 | 2,219,443 | +0.11(+0.22%) |
Feb 07, 2024 | 50.85 | 51.27 | 50.58 | 50.85 | 3,794,336 | +0.37(+0.73%) |
Feb 06, 2024 | 50.12 | 50.50 | 49.76 | 50.48 | 3,132,222 | +0.49(+0.98%) |
Feb 05, 2024 | 50.00 | 50.15 | 49.40 | 49.99 | 4,520,299 | -0.04(-0.08%) |
Feb 02, 2024 | 49.20 | 50.24 | 48.92 | 50.03 | 4,074,209 | +0.83(+1.69%) |