Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 59.56 | 59.77 | 59.48 | 59.71 | 4,216,815 | +0.37(+0.62%) |
Apr 26, 2024 | 59.13 | 59.41 | 59.12 | 59.34 | 3,367,508 | +0.48(+0.82%) |
Apr 25, 2024 | 58.28 | 58.94 | 58.16 | 58.86 | 2,075,020 | -0.11(-0.19%) |
Apr 24, 2024 | 59.16 | 59.16 | 58.76 | 58.97 | 1,896,630 | -0.08(-0.14%) |
Apr 23, 2024 | 58.58 | 59.10 | 58.56 | 59.05 | 2,253,656 | +0.56(+0.96%) |
Apr 22, 2024 | 58.13 | 58.64 | 58.04 | 58.49 | 2,439,305 | +0.60(+1.04%) |
Apr 19, 2024 | 57.85 | 58.08 | 57.74 | 57.89 | 2,535,994 | -0.02(-0.03%) |
Apr 18, 2024 | 58.02 | 58.28 | 57.80 | 57.91 | 2,140,136 | +0.01(+0.02%) |
Apr 17, 2024 | 58.19 | 58.24 | 57.67 | 57.90 | 3,299,957 | +0.04(+0.07%) |
Apr 16, 2024 | 57.97 | 58.14 | 57.70 | 57.86 | 3,214,924 | -0.66(-1.13%) |
Apr 15, 2024 | 59.36 | 59.41 | 58.44 | 58.52 | 4,266,392 | -0.27(-0.46%) |
Apr 12, 2024 | 59.28 | 59.41 | 58.70 | 58.79 | 3,892,567 | -1.04(-1.74%) |
Apr 11, 2024 | 59.86 | 59.90 | 59.28 | 59.83 | 2,378,399 | +0.21(+0.35%) |
Apr 10, 2024 | 59.63 | 59.87 | 59.41 | 59.62 | 2,921,550 | -0.85(-1.41%) |
Apr 09, 2024 | 60.63 | 60.70 | 60.18 | 60.47 | 3,960,458 | +0.16(+0.27%) |
Apr 08, 2024 | 60.35 | 60.43 | 60.23 | 60.31 | 2,818,127 | +0.30(+0.50%) |
Apr 05, 2024 | 59.77 | 60.13 | 59.63 | 60.01 | 2,846,626 | +0.22(+0.37%) |
Apr 04, 2024 | 60.64 | 60.69 | 59.76 | 59.79 | 2,347,311 | -0.41(-0.68%) |
Apr 03, 2024 | 59.79 | 60.32 | 59.79 | 60.20 | 2,763,328 | +0.26(+0.43%) |
Apr 02, 2024 | 59.90 | 59.99 | 59.80 | 59.94 | 2,280,656 | -0.25(-0.42%) |
Apr 01, 2024 | 60.44 | 60.51 | 60.05 | 60.19 | 3,578,361 | -0.11(-0.18%) |
Mar 28, 2024 | 60.24 | 60.42 | 60.24 | 60.30 | 3,008,845 | -0.02(-0.03%) |
Mar 27, 2024 | 60.08 | 60.33 | 60.02 | 60.32 | 2,444,249 | +0.33(+0.55%) |
Mar 26, 2024 | 60.22 | 60.22 | 59.99 | 59.99 | 1,849,966 | +0.00(+0.00%) |
Mar 25, 2024 | 59.92 | 60.15 | 59.89 | 59.99 | 2,756,499 | -0.05(-0.08%) |
Mar 22, 2024 | 60.18 | 60.20 | 59.98 | 60.04 | 2,489,833 | -0.23(-0.38%) |
Mar 21, 2024 | 60.44 | 60.48 | 60.26 | 60.27 | 2,407,829 | +0.01(+0.02%) |
Mar 20, 2024 | 59.60 | 60.31 | 59.56 | 60.26 | 5,097,227 | +0.64(+1.07%) |
Mar 19, 2024 | 59.50 | 59.76 | 59.37 | 59.62 | 3,027,514 | +0.02(+0.03%) |
Mar 18, 2024 | 59.78 | 59.83 | 59.54 | 59.60 | 3,310,157 | +0.01(+0.02%) |
Mar 15, 2024 | 59.72 | 59.80 | 59.44 | 59.59 | 4,875,086 | -0.07(-0.11%) |
Mar 14, 2024 | 60.04 | 60.10 | 59.43 | 59.66 | 5,260,736 | -0.38(-0.63%) |
Mar 13, 2024 | 59.99 | 60.17 | 59.99 | 60.04 | 2,927,673 | -0.08(-0.14%) |
Mar 12, 2024 | 59.79 | 60.12 | 59.60 | 60.12 | 3,044,065 | +0.48(+0.81%) |
Mar 11, 2024 | 59.52 | 59.69 | 59.43 | 59.64 | 4,816,513 | -0.20(-0.33%) |
Mar 08, 2024 | 60.19 | 60.28 | 59.77 | 59.84 | 4,535,652 | -0.17(-0.28%) |
Mar 07, 2024 | 59.76 | 60.07 | 59.69 | 60.01 | 7,734,929 | +0.57(+0.96%) |
Mar 06, 2024 | 59.39 | 59.61 | 59.31 | 59.44 | 11,004,850 | +0.76(+1.29%) |
Mar 05, 2024 | 58.86 | 59.06 | 58.56 | 58.68 | 2,600,538 | -0.22(-0.37%) |
Mar 04, 2024 | 58.96 | 59.01 | 58.84 | 58.90 | 2,733,798 | -0.18(-0.30%) |
Mar 01, 2024 | 58.77 | 59.12 | 58.55 | 59.08 | 2,866,909 | +0.67(+1.14%) |
Feb 29, 2024 | 58.54 | 58.65 | 58.20 | 58.41 | 2,758,888 | +0.13(+0.22%) |
Feb 28, 2024 | 58.32 | 58.38 | 58.21 | 58.28 | 2,888,999 | -0.43(-0.73%) |
Feb 27, 2024 | 58.68 | 58.77 | 58.62 | 58.71 | 2,248,542 | +0.11(+0.19%) |
Feb 26, 2024 | 58.72 | 58.73 | 58.52 | 58.60 | 2,982,388 | -0.13(-0.22%) |
Feb 23, 2024 | 58.74 | 58.83 | 58.63 | 58.73 | 1,998,844 | +0.03(+0.05%) |
Feb 22, 2024 | 58.57 | 58.73 | 58.46 | 58.70 | 2,651,354 | +0.60(+1.03%) |
Feb 21, 2024 | 58.00 | 58.11 | 57.86 | 58.10 | 2,124,310 | +0.06(+0.10%) |
Feb 20, 2024 | 58.18 | 58.23 | 57.90 | 58.04 | 2,978,228 | +0.18(+0.31%) |
Feb 16, 2024 | 57.83 | 58.11 | 57.71 | 57.86 | 2,872,257 | +0.12(+0.21%) |
Feb 15, 2024 | 57.40 | 57.76 | 57.40 | 57.74 | 2,392,377 | +0.56(+0.98%) |
Feb 14, 2024 | 56.94 | 57.21 | 56.88 | 57.19 | 2,614,023 | +0.70(+1.23%) |
Feb 13, 2024 | 56.82 | 56.90 | 56.27 | 56.49 | 3,861,271 | -1.02(-1.77%) |
Feb 12, 2024 | 57.32 | 57.69 | 57.31 | 57.50 | 3,017,747 | +0.17(+0.30%) |
Feb 09, 2024 | 57.15 | 57.37 | 56.97 | 57.34 | 2,390,989 | +0.24(+0.42%) |
Feb 08, 2024 | 57.14 | 57.15 | 56.94 | 57.10 | 2,914,859 | -0.15(-0.26%) |
Feb 07, 2024 | 57.20 | 57.33 | 57.14 | 57.25 | 2,483,890 | +0.01(+0.02%) |
Feb 06, 2024 | 56.88 | 57.26 | 56.83 | 57.24 | 4,242,103 | +0.60(+1.06%) |
Feb 05, 2024 | 56.58 | 56.76 | 56.35 | 56.64 | 2,574,670 | -0.25(-0.44%) |
Feb 02, 2024 | 56.90 | 56.93 | 56.64 | 56.89 | 3,235,155 | -0.40(-0.70%) |