Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 70.38 | 74.58 | 70.08 | 71.94 | 3,568,379 | +1.35(+1.91%) |
Apr 29, 2024 | 69.22 | 70.84 | 67.80 | 70.59 | 2,850,373 | +1.43(+2.07%) |
Apr 26, 2024 | 63.20 | 69.97 | 62.74 | 69.16 | 5,833,588 | +6.57(+10.50%) |
Apr 25, 2024 | 59.59 | 63.15 | 59.02 | 62.59 | 2,664,696 | +2.18(+3.61%) |
Apr 24, 2024 | 61.98 | 61.99 | 60.14 | 60.41 | 1,059,809 | -0.78(-1.27%) |
Apr 23, 2024 | 60.25 | 62.45 | 60.09 | 61.19 | 1,131,431 | +1.58(+2.65%) |
Apr 22, 2024 | 60.05 | 60.57 | 58.22 | 59.61 | 1,434,123 | -0.06(-0.10%) |
Apr 19, 2024 | 61.25 | 61.96 | 58.69 | 59.67 | 1,666,477 | -1.83(-2.98%) |
Apr 18, 2024 | 62.30 | 62.99 | 60.50 | 61.50 | 1,063,579 | -0.06(-0.10%) |
Apr 17, 2024 | 63.45 | 63.85 | 60.26 | 61.56 | 1,651,697 | -1.30(-2.07%) |
Apr 16, 2024 | 62.49 | 63.97 | 61.89 | 62.86 | 1,407,976 | +1.11(+1.80%) |
Apr 15, 2024 | 64.03 | 65.30 | 61.44 | 61.75 | 2,168,582 | -2.00(-3.14%) |
Apr 12, 2024 | 66.02 | 66.79 | 63.10 | 63.75 | 2,029,711 | -2.63(-3.96%) |
Apr 11, 2024 | 64.23 | 66.67 | 63.81 | 66.38 | 2,246,145 | +2.69(+4.22%) |
Apr 10, 2024 | 59.70 | 63.81 | 59.22 | 63.69 | 3,640,274 | +3.41(+5.66%) |
Apr 09, 2024 | 64.55 | 64.88 | 59.29 | 60.28 | 4,514,456 | -4.66(-7.18%) |
Apr 08, 2024 | 64.89 | 65.40 | 64.24 | 64.94 | 888,904 | +0.29(+0.45%) |
Apr 05, 2024 | 63.54 | 65.55 | 63.31 | 64.65 | 1,315,665 | +1.32(+2.08%) |
Apr 04, 2024 | 67.35 | 68.19 | 63.25 | 63.33 | 2,403,548 | -3.44(-5.15%) |
Apr 03, 2024 | 65.38 | 67.32 | 63.83 | 66.77 | 2,767,838 | +1.02(+1.55%) |
Apr 02, 2024 | 65.88 | 66.50 | 64.01 | 65.75 | 2,946,000 | -2.65(-3.87%) |
Apr 01, 2024 | 71.38 | 71.60 | 68.02 | 68.40 | 1,997,889 | -1.65(-2.36%) |
Mar 28, 2024 | 70.00 | 71.50 | 69.51 | 70.05 | 1,861,987 | +0.88(+1.27%) |
Mar 27, 2024 | 68.50 | 69.30 | 67.07 | 69.17 | 2,613,428 | +0.95(+1.39%) |
Mar 26, 2024 | 68.52 | 69.66 | 67.90 | 68.22 | 1,695,427 | -0.03(-0.04%) |
Mar 25, 2024 | 68.32 | 69.18 | 67.60 | 68.25 | 1,279,205 | +0.29(+0.43%) |
Mar 22, 2024 | 67.50 | 69.16 | 66.80 | 67.96 | 1,469,276 | +0.14(+0.21%) |
Mar 21, 2024 | 67.25 | 69.20 | 66.25 | 67.82 | 2,607,508 | -0.50(-0.73%) |
Mar 20, 2024 | 64.91 | 69.04 | 64.63 | 68.32 | 3,517,728 | +3.22(+4.95%) |
Mar 19, 2024 | 62.58 | 65.47 | 61.48 | 65.10 | 2,735,251 | +3.05(+4.92%) |
Mar 18, 2024 | 64.90 | 65.44 | 60.70 | 62.05 | 3,409,923 | -2.11(-3.29%) |
Mar 15, 2024 | 63.37 | 65.00 | 63.30 | 64.16 | 4,535,337 | +0.46(+0.72%) |
Mar 14, 2024 | 66.28 | 66.81 | 62.95 | 63.70 | 2,760,219 | -1.74(-2.66%) |
Mar 13, 2024 | 66.05 | 67.79 | 64.85 | 65.44 | 2,931,564 | -0.40(-0.61%) |
Mar 12, 2024 | 62.90 | 66.22 | 62.53 | 65.84 | 2,456,067 | +3.06(+4.87%) |
Mar 11, 2024 | 62.83 | 64.50 | 62.12 | 62.78 | 2,003,543 | -0.56(-0.88%) |
Mar 08, 2024 | 63.00 | 65.76 | 62.83 | 63.34 | 3,507,251 | +1.62(+2.62%) |
Mar 07, 2024 | 59.44 | 62.09 | 59.30 | 61.72 | 2,727,881 | +2.47(+4.17%) |
Mar 06, 2024 | 58.30 | 60.61 | 57.92 | 59.25 | 3,220,602 | +1.89(+3.29%) |
Mar 05, 2024 | 57.44 | 58.59 | 56.03 | 57.36 | 2,484,600 | -0.61(-1.05%) |
Mar 04, 2024 | 58.54 | 59.25 | 56.40 | 57.97 | 3,249,154 | -0.33(-0.57%) |
Mar 01, 2024 | 59.27 | 59.57 | 56.80 | 58.30 | 2,517,992 | -0.11(-0.19%) |
Feb 29, 2024 | 58.77 | 59.84 | 57.11 | 58.41 | 4,771,332 | +1.51(+2.65%) |
Feb 28, 2024 | 55.68 | 57.21 | 54.21 | 56.90 | 4,653,825 | +0.24(+0.42%) |
Feb 27, 2024 | 54.29 | 58.22 | 52.81 | 56.66 | 7,869,350 | +6.16(+12.20%) |
Feb 26, 2024 | 51.88 | 52.58 | 50.37 | 50.50 | 2,655,543 | -0.50(-0.98%) |
Feb 23, 2024 | 50.49 | 51.31 | 48.75 | 51.00 | 1,867,288 | +1.00(+2.00%) |
Feb 22, 2024 | 49.28 | 50.98 | 48.55 | 50.00 | 3,287,020 | +1.49(+3.07%) |
Feb 21, 2024 | 50.73 | 51.25 | 48.10 | 48.51 | 4,248,974 | -5.67(-10.47%) |
Feb 20, 2024 | 54.10 | 54.73 | 52.96 | 54.18 | 1,134,237 | -0.45(-0.82%) |
Feb 16, 2024 | 54.30 | 55.54 | 54.09 | 54.63 | 1,360,356 | -0.07(-0.13%) |
Feb 15, 2024 | 54.22 | 56.34 | 54.22 | 54.70 | 1,553,866 | +0.73(+1.35%) |
Feb 14, 2024 | 54.12 | 54.73 | 52.90 | 53.97 | 1,129,893 | +0.75(+1.41%) |
Feb 13, 2024 | 52.37 | 54.85 | 51.84 | 53.22 | 1,368,263 | -0.46(-0.86%) |
Feb 12, 2024 | 52.78 | 54.87 | 52.51 | 53.68 | 1,101,686 | +0.80(+1.51%) |
Feb 09, 2024 | 53.08 | 53.24 | 51.79 | 52.88 | 1,918,125 | +0.11(+0.21%) |
Feb 08, 2024 | 51.64 | 53.48 | 51.10 | 52.77 | 2,342,478 | +1.42(+2.77%) |
Feb 07, 2024 | 50.16 | 52.47 | 50.00 | 51.35 | 1,841,092 | +1.55(+3.11%) |
Feb 06, 2024 | 49.23 | 50.70 | 47.68 | 49.80 | 1,732,030 | +0.70(+1.43%) |
Feb 05, 2024 | 48.98 | 49.37 | 47.86 | 49.10 | 1,274,334 | -0.83(-1.66%) |
Feb 02, 2024 | 49.00 | 49.95 | 48.14 | 49.93 | 1,667,371 | +0.52(+1.05%) |