Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 60.65 | 60.65 | 59.31 | 59.34 | 2,386,366 | -1.14(-1.88%) |
Apr 25, 2024 | 60.92 | 60.92 | 59.03 | 60.48 | 5,007,155 | +0.20(+0.33%) |
Apr 24, 2024 | 59.48 | 60.41 | 59.24 | 60.28 | 5,468,397 | +0.33(+0.55%) |
Apr 23, 2024 | 59.80 | 60.45 | 59.75 | 59.95 | 3,175,361 | -0.05(-0.08%) |
Apr 22, 2024 | 59.29 | 60.34 | 59.09 | 60.00 | 3,424,840 | +0.45(+0.76%) |
Apr 19, 2024 | 58.68 | 59.68 | 58.68 | 59.55 | 1,743,912 | +1.07(+1.83%) |
Apr 18, 2024 | 58.39 | 58.60 | 57.81 | 58.48 | 2,283,150 | +0.23(+0.39%) |
Apr 17, 2024 | 57.33 | 58.33 | 57.17 | 58.25 | 2,050,727 | +1.36(+2.39%) |
Apr 16, 2024 | 57.42 | 57.62 | 56.61 | 56.89 | 2,046,158 | -0.72(-1.25%) |
Apr 15, 2024 | 57.96 | 58.12 | 57.16 | 57.61 | 2,248,717 | -0.05(-0.09%) |
Apr 12, 2024 | 57.89 | 58.25 | 57.40 | 57.66 | 1,361,135 | -0.22(-0.38%) |
Apr 11, 2024 | 58.44 | 58.48 | 57.63 | 57.88 | 1,425,115 | -0.26(-0.45%) |
Apr 10, 2024 | 58.20 | 58.58 | 57.73 | 58.14 | 2,466,241 | -1.10(-1.86%) |
Apr 09, 2024 | 59.36 | 59.51 | 58.85 | 59.24 | 1,927,018 | +0.15(+0.25%) |
Apr 08, 2024 | 58.74 | 59.40 | 58.61 | 59.09 | 2,154,710 | +0.44(+0.75%) |
Apr 05, 2024 | 58.77 | 59.03 | 58.35 | 58.65 | 2,713,179 | -0.62(-1.05%) |
Apr 04, 2024 | 59.25 | 59.53 | 58.38 | 59.27 | 4,816,627 | -0.05(-0.08%) |
Apr 03, 2024 | 60.17 | 60.28 | 59.30 | 59.32 | 2,166,831 | -0.87(-1.45%) |
Apr 02, 2024 | 59.97 | 60.77 | 59.88 | 60.19 | 2,343,173 | +0.21(+0.35%) |
Apr 01, 2024 | 60.39 | 60.42 | 59.72 | 59.98 | 1,619,118 | -0.36(-0.60%) |
Mar 28, 2024 | 59.95 | 60.39 | 60.28 | 60.34 | 2,363,553 | +0.42(+0.70%) |
Mar 27, 2024 | 58.63 | 59.96 | 58.61 | 59.92 | 3,561,399 | +1.67(+2.87%) |
Mar 26, 2024 | 58.63 | 58.84 | 58.10 | 58.25 | 2,277,477 | -0.36(-0.61%) |
Mar 25, 2024 | 59.08 | 59.26 | 58.35 | 58.61 | 1,845,947 | -0.36(-0.61%) |
Mar 22, 2024 | 59.33 | 59.35 | 58.83 | 58.97 | 2,726,724 | +0.08(+0.14%) |
Mar 21, 2024 | 58.55 | 59.26 | 58.40 | 58.89 | 3,123,129 | +0.36(+0.62%) |
Mar 20, 2024 | 58.30 | 58.98 | 58.10 | 58.53 | 2,252,370 | +0.12(+0.21%) |
Mar 19, 2024 | 58.49 | 58.92 | 58.08 | 58.41 | 2,297,659 | +0.11(+0.19%) |
Mar 18, 2024 | 57.80 | 58.51 | 57.75 | 58.30 | 3,269,101 | +0.48(+0.83%) |
Mar 15, 2024 | 57.92 | 58.60 | 57.78 | 57.82 | 4,804,003 | -0.47(-0.81%) |
Mar 14, 2024 | 58.42 | 58.74 | 57.74 | 58.29 | 3,048,458 | -0.51(-0.87%) |
Mar 13, 2024 | 59.68 | 59.98 | 58.70 | 58.80 | 3,042,771 | -0.62(-1.04%) |
Mar 12, 2024 | 60.06 | 60.34 | 59.18 | 59.42 | 2,015,462 | -1.05(-1.74%) |
Mar 11, 2024 | 60.31 | 60.79 | 59.81 | 60.47 | 1,596,097 | +0.21(+0.35%) |
Mar 08, 2024 | 60.33 | 60.49 | 59.74 | 60.26 | 1,959,683 | +0.18(+0.30%) |
Mar 07, 2024 | 60.75 | 60.87 | 59.88 | 60.08 | 2,298,063 | -0.22(-0.36%) |
Mar 06, 2024 | 59.75 | 60.54 | 59.51 | 60.30 | 2,809,834 | +1.00(+1.69%) |
Mar 05, 2024 | 59.27 | 60.24 | 59.01 | 59.30 | 3,849,025 | +0.33(+0.56%) |
Mar 04, 2024 | 57.69 | 59.01 | 57.69 | 58.97 | 2,857,830 | +0.83(+1.43%) |
Mar 01, 2024 | 57.37 | 58.20 | 56.75 | 58.14 | 4,294,064 | +0.77(+1.34%) |
Feb 29, 2024 | 57.31 | 57.79 | 57.09 | 57.37 | 3,951,255 | +0.35(+0.61%) |
Feb 28, 2024 | 57.29 | 57.71 | 56.95 | 57.02 | 2,614,233 | -0.31(-0.54%) |
Feb 27, 2024 | 56.91 | 57.38 | 56.54 | 57.33 | 1,849,477 | +0.73(+1.29%) |
Feb 26, 2024 | 57.44 | 57.44 | 56.31 | 56.60 | 2,207,254 | -1.10(-1.91%) |
Feb 23, 2024 | 57.30 | 57.96 | 57.09 | 57.70 | 2,084,759 | +0.56(+0.98%) |
Feb 22, 2024 | 57.13 | 57.34 | 56.69 | 57.14 | 1,762,437 | -0.59(-1.02%) |
Feb 21, 2024 | 57.31 | 57.82 | 56.94 | 57.73 | 2,883,917 | +0.70(+1.23%) |
Feb 20, 2024 | 57.36 | 58.01 | 56.92 | 57.03 | 3,478,782 | -0.24(-0.42%) |
Feb 16, 2024 | 57.00 | 57.50 | 56.73 | 57.27 | 2,081,473 | +0.05(+0.09%) |
Feb 15, 2024 | 56.69 | 57.52 | 56.69 | 57.22 | 1,900,399 | +0.80(+1.42%) |
Feb 14, 2024 | 56.13 | 56.58 | 55.82 | 56.42 | 1,833,923 | +0.28(+0.50%) |
Feb 13, 2024 | 56.76 | 56.92 | 55.10 | 56.14 | 2,487,267 | -0.81(-1.42%) |
Feb 12, 2024 | 56.17 | 56.97 | 56.01 | 56.95 | 1,706,315 | +0.87(+1.55%) |
Feb 09, 2024 | 55.73 | 56.11 | 55.60 | 56.08 | 1,604,884 | -0.19(-0.34%) |
Feb 08, 2024 | 56.16 | 56.34 | 55.71 | 56.27 | 2,184,575 | -0.14(-0.25%) |
Feb 07, 2024 | 56.75 | 56.77 | 56.23 | 56.41 | 1,907,704 | -0.06(-0.11%) |
Feb 06, 2024 | 56.34 | 56.78 | 56.27 | 56.47 | 2,505,591 | -0.11(-0.19%) |
Feb 05, 2024 | 57.04 | 57.15 | 56.48 | 56.58 | 2,341,743 | -1.19(-2.06%) |
Feb 02, 2024 | 58.72 | 58.79 | 57.34 | 57.77 | 3,221,124 | -1.07(-1.82%) |