Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 58.52 | 59.01 | 57.70 | 58.63 | 623,934 | -0.74(-1.25%) |
Apr 24, 2024 | 59.01 | 60.43 | 58.61 | 59.37 | 618,048 | -0.45(-0.75%) |
Apr 23, 2024 | 58.73 | 60.57 | 58.17 | 59.82 | 1,042,554 | +1.15(+1.96%) |
Apr 22, 2024 | 57.21 | 59.21 | 57.21 | 58.67 | 1,464,550 | +1.23(+2.14%) |
Apr 19, 2024 | 54.19 | 58.98 | 53.75 | 57.44 | 4,028,700 | +1.70(+3.05%) |
Apr 18, 2024 | 55.50 | 56.49 | 55.15 | 55.74 | 1,039,764 | +0.25(+0.45%) |
Apr 17, 2024 | 56.37 | 56.97 | 54.88 | 55.49 | 746,523 | +0.21(+0.38%) |
Apr 16, 2024 | 55.57 | 55.77 | 54.50 | 55.28 | 742,639 | -0.88(-1.57%) |
Apr 15, 2024 | 57.12 | 58.01 | 55.25 | 56.16 | 1,104,693 | -0.51(-0.90%) |
Apr 12, 2024 | 56.56 | 57.51 | 56.19 | 56.67 | 884,893 | -0.78(-1.36%) |
Apr 11, 2024 | 57.34 | 58.12 | 56.81 | 57.45 | 876,039 | +0.13(+0.23%) |
Apr 10, 2024 | 59.38 | 59.47 | 57.01 | 57.32 | 1,311,787 | -3.55(-5.83%) |
Apr 09, 2024 | 61.40 | 61.78 | 60.15 | 60.87 | 1,029,668 | -0.44(-0.72%) |
Apr 08, 2024 | 59.60 | 61.51 | 59.57 | 61.31 | 920,288 | +1.57(+2.63%) |
Apr 05, 2024 | 59.54 | 60.47 | 59.42 | 59.74 | 711,256 | -0.45(-0.75%) |
Apr 04, 2024 | 62.28 | 62.56 | 59.89 | 60.19 | 948,343 | -0.61(-1.00%) |
Apr 03, 2024 | 60.89 | 61.62 | 60.43 | 60.80 | 585,718 | -0.40(-0.65%) |
Apr 02, 2024 | 61.71 | 61.71 | 60.73 | 61.20 | 987,586 | -1.26(-2.02%) |
Apr 01, 2024 | 64.12 | 64.20 | 62.09 | 62.46 | 989,069 | -1.73(-2.70%) |
Mar 28, 2024 | 64.10 | 63.77 | 63.77 | 64.19 | 1,016,138 | -0.03(-0.05%) |
Mar 27, 2024 | 61.86 | 64.23 | 61.83 | 64.22 | 778,152 | +2.73(+4.44%) |
Mar 26, 2024 | 62.45 | 62.45 | 61.26 | 61.49 | 2,098,091 | -0.31(-0.50%) |
Mar 25, 2024 | 62.03 | 63.20 | 61.70 | 61.80 | 759,418 | -0.29(-0.47%) |
Mar 22, 2024 | 63.64 | 63.88 | 61.78 | 62.09 | 743,324 | -1.43(-2.25%) |
Mar 21, 2024 | 62.50 | 64.21 | 62.28 | 63.52 | 2,041,321 | +1.87(+3.03%) |
Mar 20, 2024 | 57.97 | 62.25 | 57.64 | 61.65 | 1,437,577 | +3.32(+5.69%) |
Mar 19, 2024 | 57.01 | 58.72 | 57.01 | 58.33 | 754,532 | +0.50(+0.86%) |
Mar 18, 2024 | 57.86 | 58.32 | 56.84 | 57.83 | 849,071 | -0.15(-0.26%) |
Mar 15, 2024 | 57.07 | 58.01 | 56.77 | 57.98 | 2,504,240 | +0.93(+1.63%) |
Mar 14, 2024 | 58.21 | 58.40 | 56.63 | 57.05 | 1,223,512 | -1.84(-3.12%) |
Mar 13, 2024 | 59.07 | 60.21 | 58.50 | 58.89 | 727,140 | +0.21(+0.36%) |
Mar 12, 2024 | 59.25 | 59.57 | 57.70 | 58.68 | 986,823 | -0.33(-0.56%) |
Mar 11, 2024 | 59.28 | 60.01 | 58.61 | 59.01 | 1,231,992 | -1.30(-2.16%) |
Mar 08, 2024 | 61.82 | 62.87 | 60.20 | 60.31 | 1,036,116 | +0.31(+0.52%) |
Mar 07, 2024 | 62.00 | 63.49 | 59.44 | 60.00 | 1,664,153 | -0.28(-0.46%) |
Mar 06, 2024 | 59.47 | 61.70 | 56.79 | 60.28 | 2,881,679 | +1.02(+1.72%) |
Mar 05, 2024 | 54.64 | 60.11 | 54.63 | 59.26 | 2,056,890 | +4.00(+7.24%) |
Mar 04, 2024 | 56.95 | 57.51 | 54.55 | 55.26 | 1,987,870 | -1.14(-2.02%) |
Mar 01, 2024 | 57.04 | 57.45 | 55.43 | 56.40 | 2,433,815 | -1.33(-2.30%) |
Feb 29, 2024 | 58.75 | 59.77 | 57.34 | 57.73 | 2,030,981 | +0.53(+0.93%) |
Feb 28, 2024 | 58.23 | 58.81 | 57.10 | 57.20 | 963,025 | -1.57(-2.67%) |
Feb 27, 2024 | 58.84 | 60.00 | 58.28 | 58.77 | 941,678 | +0.97(+1.68%) |
Feb 26, 2024 | 58.50 | 59.39 | 57.22 | 57.80 | 977,253 | -0.93(-1.58%) |
Feb 23, 2024 | 58.86 | 59.02 | 57.92 | 58.73 | 1,033,256 | -0.21(-0.36%) |
Feb 22, 2024 | 59.00 | 60.44 | 58.49 | 58.94 | 1,013,322 | +0.53(+0.91%) |
Feb 21, 2024 | 59.34 | 59.88 | 58.07 | 58.41 | 1,465,820 | -1.71(-2.84%) |
Feb 20, 2024 | 60.20 | 60.95 | 59.81 | 60.12 | 826,886 | -0.73(-1.20%) |
Feb 16, 2024 | 61.37 | 62.30 | 60.79 | 60.85 | 1,214,042 | -1.63(-2.61%) |
Feb 15, 2024 | 60.50 | 63.61 | 60.47 | 62.48 | 1,512,497 | +2.69(+4.50%) |
Feb 14, 2024 | 59.92 | 60.71 | 58.40 | 59.79 | 1,234,437 | +1.00(+1.71%) |
Feb 13, 2024 | 59.61 | 60.59 | 57.79 | 58.79 | 2,967,940 | -3.60(-5.77%) |
Feb 12, 2024 | 61.19 | 63.79 | 61.17 | 62.38 | 1,362,158 | +1.19(+1.95%) |
Feb 09, 2024 | 58.61 | 61.23 | 57.91 | 61.19 | 1,604,100 | +2.62(+4.48%) |
Feb 08, 2024 | 57.08 | 59.13 | 56.86 | 58.57 | 1,186,247 | +1.11(+1.94%) |
Feb 07, 2024 | 58.01 | 58.31 | 54.69 | 57.45 | 2,296,815 | -0.13(-0.22%) |
Feb 06, 2024 | 58.49 | 59.43 | 56.42 | 57.58 | 2,699,627 | -1.09(-1.86%) |
Feb 05, 2024 | 59.37 | 59.44 | 57.99 | 58.68 | 1,388,695 | -1.16(-1.94%) |
Feb 02, 2024 | 56.99 | 60.33 | 56.70 | 59.84 | 2,324,427 | +1.08(+1.84%) |