Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 63.06 | 63.95 | 63.04 | 63.84 | 3,756,650 | +0.37(+0.58%) |
Apr 18, 2024 | 63.38 | 63.71 | 62.73 | 63.47 | 3,614,174 | +0.98(+1.57%) |
Apr 17, 2024 | 61.98 | 63.02 | 61.87 | 62.49 | 3,462,508 | +0.75(+1.21%) |
Apr 16, 2024 | 60.79 | 62.27 | 60.41 | 61.74 | 5,165,880 | +0.31(+0.50%) |
Apr 15, 2024 | 62.07 | 62.09 | 60.15 | 61.43 | 3,864,548 | -0.02(-0.03%) |
Apr 12, 2024 | 62.56 | 64.19 | 60.80 | 61.45 | 5,736,805 | -0.22(-0.36%) |
Apr 11, 2024 | 61.78 | 61.98 | 60.50 | 61.67 | 2,533,025 | +0.41(+0.67%) |
Apr 10, 2024 | 60.75 | 61.63 | 60.37 | 61.26 | 3,065,180 | -0.95(-1.53%) |
Apr 09, 2024 | 62.40 | 62.69 | 61.79 | 62.21 | 3,128,891 | +1.06(+1.73%) |
Apr 08, 2024 | 62.54 | 62.77 | 60.77 | 61.15 | 3,319,354 | -0.85(-1.37%) |
Apr 05, 2024 | 60.42 | 62.48 | 60.32 | 62.00 | 3,706,055 | +1.41(+2.33%) |
Apr 04, 2024 | 61.46 | 61.57 | 60.31 | 60.59 | 4,699,490 | -1.13(-1.83%) |
Apr 03, 2024 | 60.55 | 61.89 | 60.51 | 61.72 | 2,875,857 | +0.92(+1.51%) |
Apr 02, 2024 | 61.64 | 61.79 | 60.43 | 60.80 | 4,100,563 | -0.50(-0.82%) |
Apr 01, 2024 | 60.75 | 61.58 | 60.28 | 61.30 | 6,636,781 | +1.65(+2.77%) |
Mar 28, 2024 | 58.39 | 59.77 | 59.56 | 59.65 | 4,762,762 | +1.80(+3.11%) |
Mar 27, 2024 | 56.30 | 57.88 | 56.19 | 57.85 | 2,221,507 | +1.79(+3.19%) |
Mar 26, 2024 | 56.71 | 56.89 | 56.05 | 56.06 | 1,896,683 | +0.05(+0.09%) |
Mar 25, 2024 | 56.05 | 56.93 | 55.98 | 56.01 | 1,765,527 | +0.37(+0.66%) |
Mar 22, 2024 | 55.97 | 56.54 | 55.64 | 55.64 | 1,637,020 | -0.75(-1.33%) |
Mar 21, 2024 | 56.50 | 57.16 | 56.11 | 56.39 | 4,308,651 | +0.47(+0.84%) |
Mar 20, 2024 | 54.13 | 56.36 | 54.02 | 55.92 | 2,832,450 | +1.55(+2.85%) |
Mar 19, 2024 | 54.92 | 55.16 | 54.27 | 54.37 | 2,507,696 | -0.93(-1.68%) |
Mar 18, 2024 | 55.70 | 55.79 | 54.91 | 55.30 | 2,846,252 | -0.64(-1.14%) |
Mar 15, 2024 | 55.41 | 56.06 | 55.06 | 55.94 | 4,153,168 | +0.32(+0.58%) |
Mar 14, 2024 | 55.57 | 56.10 | 55.12 | 55.62 | 2,196,255 | -0.60(-1.07%) |
Mar 13, 2024 | 55.52 | 57.08 | 55.43 | 56.22 | 3,383,910 | +0.89(+1.61%) |
Mar 12, 2024 | 54.63 | 55.42 | 54.02 | 55.33 | 3,531,070 | -0.31(-0.56%) |
Mar 11, 2024 | 54.43 | 55.76 | 54.31 | 55.64 | 3,766,231 | +1.13(+2.07%) |
Mar 08, 2024 | 54.68 | 54.92 | 53.94 | 54.51 | 2,966,690 | +0.22(+0.41%) |
Mar 07, 2024 | 54.24 | 54.54 | 53.80 | 54.29 | 2,561,782 | +0.63(+1.17%) |
Mar 06, 2024 | 53.31 | 54.14 | 53.11 | 53.66 | 5,381,896 | +0.89(+1.69%) |
Mar 05, 2024 | 52.64 | 53.61 | 52.59 | 52.77 | 5,332,180 | +0.81(+1.56%) |
Mar 04, 2024 | 50.27 | 52.01 | 50.08 | 51.96 | 5,300,826 | +2.34(+4.72%) |
Mar 01, 2024 | 48.55 | 49.77 | 47.73 | 49.62 | 5,007,705 | +1.56(+3.25%) |
Feb 29, 2024 | 48.51 | 48.66 | 47.99 | 48.06 | 3,710,849 | +0.98(+2.09%) |
Feb 28, 2024 | 47.00 | 47.28 | 46.83 | 47.08 | 5,168,226 | -0.18(-0.37%) |
Feb 27, 2024 | 48.08 | 48.15 | 47.21 | 47.25 | 2,294,159 | -0.67(-1.39%) |
Feb 26, 2024 | 48.04 | 48.20 | 47.61 | 47.92 | 2,172,028 | -0.74(-1.51%) |
Feb 23, 2024 | 47.30 | 48.86 | 47.21 | 48.66 | 4,377,273 | +1.44(+3.05%) |
Feb 22, 2024 | 47.38 | 47.86 | 47.20 | 47.21 | 3,512,699 | -0.59(-1.23%) |
Feb 21, 2024 | 47.78 | 47.84 | 47.15 | 47.80 | 3,285,654 | +0.14(+0.29%) |
Feb 20, 2024 | 47.16 | 47.73 | 47.06 | 47.67 | 3,805,525 | +0.80(+1.72%) |
Feb 16, 2024 | 46.38 | 47.45 | 45.71 | 46.86 | 4,688,284 | +1.14(+2.49%) |
Feb 15, 2024 | 45.02 | 46.04 | 44.85 | 45.72 | 3,890,537 | +1.31(+2.96%) |
Feb 14, 2024 | 44.17 | 44.42 | 43.50 | 44.41 | 4,113,549 | +0.31(+0.71%) |
Feb 13, 2024 | 45.04 | 45.05 | 43.70 | 44.10 | 3,740,093 | -1.89(-4.11%) |
Feb 12, 2024 | 45.64 | 46.26 | 45.52 | 45.99 | 2,834,100 | +0.28(+0.62%) |
Feb 09, 2024 | 46.40 | 46.57 | 45.11 | 45.70 | 3,714,709 | -0.54(-1.17%) |
Feb 08, 2024 | 46.13 | 46.49 | 45.90 | 46.24 | 2,673,337 | -0.32(-0.69%) |
Feb 07, 2024 | 46.72 | 46.95 | 46.36 | 46.57 | 2,197,043 | -0.28(-0.61%) |
Feb 06, 2024 | 46.80 | 47.22 | 46.40 | 46.85 | 2,060,361 | +0.30(+0.65%) |
Feb 05, 2024 | 46.81 | 47.06 | 46.40 | 46.55 | 4,394,807 | -1.12(-2.34%) |
Feb 02, 2024 | 48.35 | 48.61 | 46.88 | 47.67 | 3,333,458 | -1.95(-3.93%) |