Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.69 | 60.30 | 58.99 | 59.01 | 1,957,961 | -1.20(-1.99%) |
Apr 29, 2024 | 59.04 | 60.21 | 58.75 | 60.21 | 1,642,115 | +1.75(+2.99%) |
Apr 26, 2024 | 58.00 | 58.80 | 57.31 | 58.46 | 942,840 | +0.66(+1.14%) |
Apr 25, 2024 | 58.31 | 58.58 | 56.86 | 57.80 | 1,056,905 | -0.60(-1.03%) |
Apr 24, 2024 | 58.36 | 58.69 | 57.69 | 58.40 | 1,011,398 | -0.25(-0.43%) |
Apr 23, 2024 | 57.56 | 59.33 | 57.45 | 58.65 | 1,583,258 | +0.40(+0.69%) |
Apr 22, 2024 | 57.82 | 58.85 | 56.40 | 58.25 | 2,029,210 | +0.43(+0.74%) |
Apr 19, 2024 | 56.79 | 57.85 | 56.60 | 57.82 | 1,343,836 | +0.88(+1.55%) |
Apr 18, 2024 | 56.82 | 57.22 | 56.04 | 56.94 | 1,459,758 | +0.88(+1.57%) |
Apr 17, 2024 | 56.46 | 56.49 | 55.48 | 56.06 | 1,544,678 | +0.63(+1.14%) |
Apr 16, 2024 | 56.41 | 56.83 | 55.38 | 55.43 | 1,499,985 | -1.31(-2.31%) |
Apr 15, 2024 | 57.00 | 58.28 | 56.19 | 56.74 | 1,553,675 | -0.01(-0.02%) |
Apr 12, 2024 | 60.70 | 60.78 | 56.52 | 56.75 | 2,007,137 | -4.79(-7.78%) |
Apr 11, 2024 | 62.24 | 62.69 | 60.46 | 61.54 | 1,485,782 | -0.68(-1.09%) |
Apr 10, 2024 | 62.35 | 63.67 | 61.52 | 62.22 | 1,616,764 | -1.54(-2.42%) |
Apr 09, 2024 | 61.55 | 63.78 | 60.77 | 63.76 | 1,817,537 | +3.62(+6.02%) |
Apr 08, 2024 | 59.23 | 61.32 | 58.93 | 60.14 | 1,542,126 | +1.40(+2.38%) |
Apr 05, 2024 | 58.85 | 59.47 | 58.23 | 58.74 | 1,658,655 | -0.47(-0.79%) |
Apr 04, 2024 | 60.58 | 61.25 | 59.08 | 59.21 | 1,936,611 | -0.82(-1.37%) |
Apr 03, 2024 | 60.35 | 60.97 | 59.62 | 60.03 | 1,630,041 | -0.31(-0.51%) |
Apr 02, 2024 | 62.77 | 62.77 | 60.12 | 60.34 | 1,564,802 | -2.42(-3.86%) |
Apr 01, 2024 | 64.00 | 64.25 | 62.62 | 62.76 | 1,359,878 | -0.94(-1.48%) |
Mar 28, 2024 | 62.91 | 64.33 | 62.43 | 63.70 | 2,017,951 | +1.00(+1.59%) |
Mar 27, 2024 | 62.12 | 63.10 | 62.03 | 62.70 | 1,299,786 | +0.84(+1.36%) |
Mar 26, 2024 | 62.60 | 63.41 | 61.49 | 61.86 | 1,597,780 | -0.38(-0.60%) |
Mar 25, 2024 | 62.40 | 63.35 | 61.97 | 62.24 | 1,562,264 | +0.46(+0.74%) |
Mar 22, 2024 | 64.34 | 64.83 | 61.78 | 61.78 | 1,325,413 | -2.53(-3.93%) |
Mar 21, 2024 | 63.90 | 64.50 | 63.45 | 64.31 | 1,916,965 | +0.79(+1.25%) |
Mar 20, 2024 | 62.94 | 64.24 | 62.43 | 63.51 | 2,777,745 | +2.42(+3.96%) |
Mar 19, 2024 | 64.69 | 65.10 | 61.04 | 61.10 | 2,392,403 | -4.35(-6.65%) |
Mar 18, 2024 | 63.82 | 66.29 | 63.48 | 65.45 | 2,301,762 | +1.00(+1.55%) |
Mar 15, 2024 | 62.82 | 65.29 | 62.54 | 64.45 | 6,283,760 | +0.97(+1.53%) |
Mar 14, 2024 | 64.57 | 64.69 | 62.97 | 63.47 | 1,957,247 | -1.62(-2.50%) |
Mar 13, 2024 | 63.54 | 66.46 | 63.41 | 65.10 | 2,538,170 | +1.84(+2.91%) |
Mar 12, 2024 | 64.18 | 64.44 | 62.57 | 63.26 | 1,561,747 | -0.31(-0.48%) |
Mar 11, 2024 | 61.91 | 64.24 | 61.87 | 63.56 | 1,865,022 | +1.46(+2.34%) |
Mar 08, 2024 | 63.13 | 63.91 | 62.04 | 62.11 | 1,878,907 | -0.70(-1.12%) |
Mar 07, 2024 | 61.42 | 63.77 | 61.08 | 62.81 | 1,924,915 | +1.86(+3.06%) |
Mar 06, 2024 | 59.74 | 61.34 | 59.08 | 60.95 | 2,000,862 | +1.79(+3.03%) |
Mar 05, 2024 | 58.12 | 59.55 | 57.71 | 59.16 | 2,045,056 | +0.90(+1.55%) |
Mar 04, 2024 | 56.78 | 58.88 | 56.67 | 58.25 | 2,952,905 | +1.48(+2.60%) |
Mar 01, 2024 | 55.96 | 57.11 | 55.35 | 56.78 | 2,835,018 | +0.91(+1.63%) |
Feb 29, 2024 | 51.11 | 56.02 | 50.96 | 55.87 | 4,898,252 | +5.05(+9.94%) |
Feb 28, 2024 | 51.83 | 51.95 | 50.54 | 50.81 | 2,041,687 | -1.48(-2.82%) |
Feb 27, 2024 | 52.53 | 52.80 | 52.08 | 52.29 | 1,560,392 | +0.24(+0.46%) |
Feb 26, 2024 | 51.37 | 52.42 | 51.00 | 52.05 | 1,730,809 | +0.16(+0.31%) |
Feb 23, 2024 | 50.89 | 52.07 | 50.59 | 51.89 | 1,265,847 | +0.72(+1.41%) |
Feb 22, 2024 | 50.72 | 51.34 | 49.77 | 51.17 | 1,550,376 | +0.54(+1.06%) |
Feb 21, 2024 | 50.32 | 50.84 | 49.57 | 50.64 | 1,823,709 | +0.12(+0.24%) |
Feb 20, 2024 | 51.32 | 51.42 | 50.24 | 50.52 | 2,132,532 | -1.34(-2.58%) |
Feb 16, 2024 | 51.00 | 52.30 | 50.63 | 51.85 | 1,988,287 | +0.59(+1.16%) |
Feb 15, 2024 | 51.07 | 52.19 | 50.75 | 51.26 | 2,174,306 | +0.60(+1.19%) |
Feb 14, 2024 | 51.41 | 51.61 | 50.13 | 50.66 | 2,594,850 | -0.36(-0.70%) |
Feb 13, 2024 | 51.72 | 52.55 | 50.79 | 51.01 | 2,524,873 | -2.10(-3.95%) |
Feb 12, 2024 | 51.43 | 53.46 | 51.03 | 53.11 | 2,280,704 | +1.84(+3.59%) |
Feb 09, 2024 | 51.41 | 51.92 | 50.16 | 51.27 | 3,321,545 | -0.29(-0.56%) |
Feb 08, 2024 | 53.89 | 54.35 | 51.11 | 51.56 | 2,764,269 | -2.59(-4.78%) |
Feb 07, 2024 | 53.01 | 54.87 | 52.84 | 54.14 | 3,812,521 | +1.19(+2.25%) |
Feb 06, 2024 | 51.62 | 56.80 | 51.52 | 52.95 | 5,895,965 | -6.91(-11.54%) |
Feb 05, 2024 | 59.44 | 60.85 | 59.20 | 59.86 | 3,651,254 | -1.00(-1.64%) |
Feb 02, 2024 | 61.17 | 61.52 | 59.47 | 60.86 | 2,976,385 | -0.70(-1.14%) |