Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.78 | 64.40 | 62.97 | 62.98 | 3,610,862 | -2.45(-3.74%) |
Apr 29, 2024 | 65.40 | 65.78 | 64.21 | 65.43 | 2,226,002 | +0.29(+0.44%) |
Apr 26, 2024 | 66.56 | 67.40 | 65.12 | 65.14 | 5,047,835 | +0.58(+0.89%) |
Apr 25, 2024 | 63.50 | 65.11 | 62.89 | 64.56 | 4,867,829 | +1.24(+1.96%) |
Apr 24, 2024 | 62.30 | 63.40 | 62.19 | 63.32 | 2,895,695 | +0.77(+1.22%) |
Apr 23, 2024 | 61.49 | 62.88 | 61.20 | 62.55 | 2,670,976 | +0.66(+1.06%) |
Apr 22, 2024 | 61.63 | 62.51 | 61.24 | 61.90 | 4,476,755 | -1.57(-2.47%) |
Apr 19, 2024 | 62.69 | 63.58 | 62.67 | 63.47 | 3,779,956 | +0.37(+0.58%) |
Apr 18, 2024 | 63.01 | 63.34 | 62.36 | 63.10 | 3,635,374 | +0.97(+1.57%) |
Apr 17, 2024 | 61.62 | 62.66 | 61.51 | 62.13 | 3,482,819 | +0.75(+1.21%) |
Apr 16, 2024 | 60.44 | 61.91 | 60.06 | 61.38 | 5,196,183 | +0.31(+0.50%) |
Apr 15, 2024 | 61.71 | 61.73 | 59.80 | 61.07 | 3,887,217 | -0.02(-0.03%) |
Apr 12, 2024 | 62.20 | 63.82 | 60.45 | 61.09 | 5,770,457 | -0.22(-0.36%) |
Apr 11, 2024 | 61.42 | 61.62 | 60.15 | 61.31 | 2,547,883 | +0.41(+0.67%) |
Apr 10, 2024 | 60.40 | 61.27 | 60.02 | 60.90 | 3,083,160 | -0.94(-1.53%) |
Apr 09, 2024 | 62.04 | 62.32 | 61.42 | 61.85 | 3,147,245 | +1.05(+1.73%) |
Apr 08, 2024 | 62.18 | 62.40 | 60.42 | 60.79 | 3,338,825 | -0.84(-1.37%) |
Apr 05, 2024 | 60.07 | 62.12 | 59.97 | 61.64 | 3,727,794 | +1.40(+2.33%) |
Apr 04, 2024 | 61.10 | 61.21 | 59.96 | 60.24 | 4,727,057 | -1.12(-1.83%) |
Apr 03, 2024 | 60.20 | 61.53 | 60.16 | 61.36 | 2,892,726 | +0.91(+1.51%) |
Apr 02, 2024 | 61.28 | 61.43 | 60.08 | 60.45 | 4,124,616 | -0.50(-0.82%) |
Apr 01, 2024 | 60.40 | 61.22 | 59.93 | 60.94 | 6,675,712 | +1.64(+2.77%) |
Mar 28, 2024 | 58.05 | 59.42 | 59.21 | 59.30 | 4,790,700 | +1.79(+3.11%) |
Mar 27, 2024 | 55.97 | 57.54 | 55.86 | 57.51 | 2,234,538 | +1.78(+3.19%) |
Mar 26, 2024 | 56.38 | 56.56 | 55.72 | 55.73 | 1,907,808 | +0.05(+0.09%) |
Mar 25, 2024 | 55.72 | 56.60 | 55.65 | 55.68 | 1,775,883 | +0.37(+0.67%) |
Mar 22, 2024 | 55.64 | 56.21 | 55.32 | 55.32 | 1,646,622 | -0.75(-1.33%) |
Mar 21, 2024 | 56.17 | 56.83 | 55.78 | 56.06 | 4,333,925 | +0.47(+0.84%) |
Mar 20, 2024 | 53.81 | 56.03 | 53.70 | 55.59 | 2,849,065 | +1.54(+2.85%) |
Mar 19, 2024 | 54.60 | 54.84 | 53.95 | 54.05 | 2,522,406 | -0.92(-1.68%) |
Mar 18, 2024 | 55.38 | 55.46 | 54.59 | 54.98 | 2,862,948 | -0.64(-1.14%) |
Mar 15, 2024 | 55.09 | 55.73 | 54.74 | 55.61 | 4,177,530 | +0.32(+0.58%) |
Mar 14, 2024 | 55.25 | 55.77 | 54.80 | 55.30 | 2,209,138 | -0.60(-1.07%) |
Mar 13, 2024 | 55.20 | 56.74 | 55.11 | 55.89 | 3,403,760 | +0.88(+1.61%) |
Mar 12, 2024 | 54.31 | 55.10 | 53.71 | 55.01 | 3,551,783 | -0.31(-0.56%) |
Mar 11, 2024 | 54.11 | 55.43 | 53.99 | 55.32 | 3,788,323 | +1.12(+2.07%) |
Mar 08, 2024 | 54.36 | 54.60 | 53.63 | 54.19 | 2,984,092 | +0.22(+0.41%) |
Mar 07, 2024 | 53.92 | 54.22 | 53.49 | 53.97 | 2,576,809 | +0.63(+1.17%) |
Mar 06, 2024 | 53.00 | 53.82 | 52.80 | 53.35 | 5,413,466 | +0.88(+1.69%) |
Mar 05, 2024 | 52.33 | 53.30 | 52.29 | 52.46 | 5,363,458 | +0.81(+1.56%) |
Mar 04, 2024 | 49.98 | 51.71 | 49.79 | 51.66 | 5,331,920 | +2.33(+4.72%) |
Mar 01, 2024 | 48.27 | 49.48 | 47.45 | 49.33 | 5,037,080 | +1.55(+3.25%) |
Feb 29, 2024 | 48.23 | 48.38 | 47.71 | 47.78 | 3,732,616 | +0.98(+2.09%) |
Feb 28, 2024 | 46.72 | 47.00 | 46.56 | 46.80 | 5,198,543 | -0.18(-0.37%) |
Feb 27, 2024 | 47.80 | 47.87 | 46.93 | 46.98 | 2,307,617 | -0.66(-1.39%) |
Feb 26, 2024 | 47.76 | 47.91 | 47.33 | 47.64 | 2,184,769 | -0.73(-1.51%) |
Feb 23, 2024 | 47.03 | 48.58 | 46.93 | 48.37 | 4,402,950 | +1.43(+3.05%) |
Feb 22, 2024 | 47.10 | 47.58 | 46.93 | 46.94 | 3,533,304 | -0.58(-1.23%) |
Feb 21, 2024 | 47.50 | 47.56 | 46.87 | 47.52 | 3,304,927 | +0.14(+0.29%) |
Feb 20, 2024 | 46.88 | 47.46 | 46.78 | 47.39 | 3,827,848 | +0.80(+1.72%) |
Feb 16, 2024 | 46.11 | 47.17 | 45.45 | 46.59 | 4,715,785 | +1.13(+2.49%) |
Feb 15, 2024 | 44.76 | 45.77 | 44.59 | 45.46 | 3,913,359 | +1.31(+2.96%) |
Feb 14, 2024 | 43.91 | 44.16 | 43.25 | 44.15 | 4,137,679 | +0.31(+0.71%) |
Feb 13, 2024 | 44.78 | 44.79 | 43.44 | 43.84 | 3,762,032 | -1.88(-4.11%) |
Feb 12, 2024 | 45.37 | 45.99 | 45.26 | 45.72 | 2,850,724 | +0.28(+0.62%) |
Feb 09, 2024 | 46.13 | 46.30 | 44.84 | 45.44 | 3,736,499 | -0.54(-1.17%) |
Feb 08, 2024 | 45.86 | 46.22 | 45.63 | 45.97 | 2,689,019 | -0.32(-0.69%) |
Feb 07, 2024 | 46.45 | 46.67 | 46.09 | 46.30 | 2,209,931 | -0.28(-0.61%) |
Feb 06, 2024 | 46.53 | 46.94 | 46.13 | 46.58 | 2,072,447 | +0.30(+0.65%) |
Feb 05, 2024 | 46.54 | 46.78 | 46.13 | 46.28 | 4,420,587 | -1.11(-2.34%) |
Feb 02, 2024 | 48.07 | 48.32 | 46.61 | 47.39 | 3,353,012 | -1.94(-3.93%) |