Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 53.86 | 54.42 | 53.71 | 54.09 | 1,617,892 | +0.50(+0.93%) |
Apr 22, 2024 | 53.11 | 53.69 | 52.93 | 53.59 | 1,476,287 | +0.58(+1.09%) |
Apr 19, 2024 | 52.91 | 53.36 | 52.77 | 53.01 | 1,036,337 | +0.24(+0.45%) |
Apr 18, 2024 | 52.27 | 52.95 | 51.96 | 52.77 | 1,268,007 | +0.59(+1.13%) |
Apr 17, 2024 | 52.21 | 52.69 | 51.86 | 52.18 | 1,319,939 | +0.07(+0.13%) |
Apr 16, 2024 | 52.11 | 52.28 | 51.60 | 52.11 | 1,586,746 | -0.13(-0.25%) |
Apr 15, 2024 | 52.36 | 53.09 | 51.79 | 52.24 | 1,726,205 | -0.18(-0.34%) |
Apr 12, 2024 | 53.69 | 53.69 | 52.01 | 52.42 | 1,550,230 | -1.15(-2.15%) |
Apr 11, 2024 | 53.60 | 54.03 | 53.26 | 53.57 | 866,709 | -0.25(-0.46%) |
Apr 10, 2024 | 54.24 | 54.24 | 53.56 | 53.82 | 1,572,472 | -0.92(-1.68%) |
Apr 09, 2024 | 53.73 | 54.79 | 53.36 | 54.74 | 2,333,036 | +0.88(+1.63%) |
Apr 08, 2024 | 53.51 | 54.13 | 53.43 | 53.86 | 1,029,749 | +0.03(+0.06%) |
Apr 05, 2024 | 53.31 | 54.48 | 53.22 | 53.83 | 1,976,266 | +0.50(+0.94%) |
Apr 04, 2024 | 53.53 | 53.84 | 53.16 | 53.33 | 1,071,653 | -0.22(-0.41%) |
Apr 03, 2024 | 53.89 | 54.07 | 53.19 | 53.55 | 1,322,764 | -0.46(-0.85%) |
Apr 02, 2024 | 54.97 | 54.97 | 52.94 | 54.01 | 4,578,317 | -1.27(-2.30%) |
Apr 01, 2024 | 55.26 | 55.36 | 54.56 | 55.28 | 1,960,893 | -0.22(-0.40%) |
Mar 28, 2024 | 55.50 | 0 | -0.40(-0.72%) | |||
Mar 27, 2024 | 55.89 | 56.26 | 55.58 | 55.90 | 893,534 | +0.12(+0.22%) |
Mar 26, 2024 | 55.75 | 55.96 | 55.44 | 55.78 | 1,169,866 | +0.01(+0.02%) |
Mar 25, 2024 | 56.02 | 56.21 | 55.67 | 55.77 | 1,018,548 | -0.41(-0.73%) |
Mar 22, 2024 | 57.18 | 57.20 | 55.88 | 56.18 | 1,547,124 | -0.74(-1.30%) |
Mar 21, 2024 | 57.89 | 58.02 | 56.91 | 56.92 | 1,986,244 | -0.94(-1.62%) |
Mar 20, 2024 | 56.86 | 57.97 | 56.70 | 57.86 | 946,361 | +0.94(+1.65%) |
Mar 19, 2024 | 57.12 | 57.31 | 56.79 | 56.92 | 1,145,723 | -0.23(-0.40%) |
Mar 18, 2024 | 57.61 | 57.61 | 56.94 | 57.15 | 828,697 | -0.50(-0.87%) |
Mar 15, 2024 | 57.45 | 57.97 | 57.41 | 57.65 | 3,853,159 | +0.08(+0.14%) |
Mar 14, 2024 | 58.37 | 58.37 | 57.20 | 57.57 | 2,032,653 | -0.88(-1.51%) |
Mar 13, 2024 | 58.88 | 59.05 | 58.01 | 58.45 | 3,157,421 | -0.48(-0.81%) |
Mar 12, 2024 | 59.65 | 59.77 | 58.55 | 58.93 | 2,790,769 | -0.76(-1.27%) |
Mar 11, 2024 | 59.52 | 59.86 | 59.08 | 59.69 | 2,558,949 | +0.07(+0.12%) |
Mar 08, 2024 | 59.23 | 59.77 | 58.87 | 59.62 | 5,046,440 | -0.15(-0.25%) |
Mar 07, 2024 | 60.02 | 60.11 | 59.46 | 59.77 | 1,429,232 | +0.08(+0.13%) |
Mar 06, 2024 | 59.89 | 60.20 | 59.53 | 59.69 | 3,114,392 | +0.14(+0.24%) |
Mar 05, 2024 | 60.28 | 60.28 | 59.55 | 59.55 | 1,025,500 | -0.71(-1.18%) |
Mar 04, 2024 | 60.17 | 60.34 | 59.49 | 60.26 | 2,387,650 | -0.13(-0.22%) |
Mar 01, 2024 | 60.34 | 60.80 | 59.93 | 60.39 | 4,250,405 | +0.33(+0.55%) |
Feb 29, 2024 | 60.77 | 60.77 | 59.81 | 60.06 | 2,245,111 | -0.25(-0.41%) |
Feb 28, 2024 | 60.77 | 60.94 | 60.03 | 60.31 | 860,059 | -0.63(-1.03%) |
Feb 27, 2024 | 60.87 | 61.19 | 60.62 | 60.94 | 384,622 | +0.11(+0.18%) |
Feb 26, 2024 | 61.84 | 61.84 | 60.58 | 60.83 | 1,124,834 | -1.03(-1.67%) |
Feb 23, 2024 | 61.79 | 62.05 | 61.36 | 61.86 | 718,691 | +0.09(+0.15%) |
Feb 22, 2024 | 61.50 | 61.95 | 61.48 | 61.77 | 575,193 | +0.44(+0.72%) |
Feb 21, 2024 | 61.60 | 61.81 | 61.01 | 61.33 | 771,168 | -0.21(-0.34%) |
Feb 20, 2024 | 61.40 | 62.00 | 61.40 | 61.54 | 716,518 | -0.01(-0.02%) |
Feb 16, 2024 | 61.55 | 0 | +0.28(+0.46%) | |||
Feb 15, 2024 | 61.20 | 61.77 | 61.07 | 61.27 | 1,079,123 | +0.27(+0.44%) |
Feb 14, 2024 | 60.27 | 61.04 | 60.16 | 61.00 | 1,262,346 | +0.90(+1.50%) |
Feb 13, 2024 | 60.61 | 60.89 | 59.61 | 60.10 | 1,796,953 | -1.04(-1.70%) |
Feb 12, 2024 | 61.32 | 61.83 | 60.95 | 61.14 | 3,620,440 | -0.24(-0.39%) |
Feb 09, 2024 | 61.65 | 62.12 | 61.17 | 61.38 | 1,452,494 | -0.28(-0.45%) |
Feb 08, 2024 | 62.21 | 62.46 | 61.43 | 61.66 | 1,654,509 | -0.86(-1.38%) |
Feb 07, 2024 | 63.00 | 63.00 | 62.39 | 62.52 | 644,235 | -0.35(-0.56%) |
Feb 06, 2024 | 63.06 | 63.34 | 62.61 | 62.87 | 728,619 | -0.19(-0.30%) |
Feb 05, 2024 | 63.48 | 63.48 | 62.51 | 63.06 | 1,156,631 | -0.60(-0.94%) |
Feb 02, 2024 | 63.20 | 63.95 | 62.62 | 63.66 | 1,119,882 | +0.44(+0.70%) |