Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 57.40 | 59.09 | 56.73 | 57.87 | 62,944 | +1.15(+2.03%) |
Apr 25, 2024 | 57.13 | 57.18 | 55.82 | 56.72 | 73,784 | -1.69(-2.89%) |
Apr 24, 2024 | 58.30 | 58.91 | 57.94 | 58.41 | 38,547 | -0.31(-0.53%) |
Apr 23, 2024 | 57.41 | 59.20 | 57.39 | 58.72 | 44,274 | +1.87(+3.29%) |
Apr 22, 2024 | 58.30 | 58.39 | 56.78 | 56.85 | 45,883 | -1.39(-2.39%) |
Apr 19, 2024 | 55.87 | 58.35 | 55.87 | 58.24 | 76,394 | +2.08(+3.70%) |
Apr 18, 2024 | 56.05 | 57.73 | 56.05 | 56.16 | 54,922 | -0.08(-0.14%) |
Apr 17, 2024 | 56.91 | 56.91 | 55.51 | 56.24 | 43,227 | -0.36(-0.64%) |
Apr 16, 2024 | 55.72 | 56.95 | 55.00 | 56.60 | 91,228 | +1.06(+1.91%) |
Apr 15, 2024 | 56.41 | 56.95 | 55.01 | 55.54 | 114,242 | -1.12(-1.98%) |
Apr 12, 2024 | 58.19 | 59.64 | 56.59 | 56.66 | 75,620 | -2.35(-3.98%) |
Apr 11, 2024 | 60.43 | 60.43 | 56.62 | 59.01 | 149,425 | -0.37(-0.62%) |
Apr 10, 2024 | 59.69 | 60.00 | 57.74 | 59.38 | 263,921 | -4.14(-6.52%) |
Apr 09, 2024 | 60.68 | 63.52 | 60.31 | 63.52 | 73,818 | +2.32(+3.79%) |
Apr 08, 2024 | 60.29 | 62.67 | 59.71 | 61.20 | 117,014 | +2.17(+3.68%) |
Apr 05, 2024 | 58.55 | 60.01 | 58.00 | 59.03 | 87,730 | +0.39(+0.67%) |
Apr 04, 2024 | 61.25 | 61.42 | 57.63 | 58.64 | 111,959 | -1.92(-3.17%) |
Apr 03, 2024 | 61.49 | 61.52 | 59.72 | 60.56 | 72,469 | -0.92(-1.50%) |
Apr 02, 2024 | 61.68 | 61.68 | 60.07 | 61.48 | 73,713 | -1.19(-1.90%) |
Apr 01, 2024 | 63.78 | 63.78 | 62.15 | 62.67 | 55,328 | -1.20(-1.88%) |
Mar 28, 2024 | 62.70 | 65.08 | 62.70 | 63.87 | 56,364 | +0.97(+1.54%) |
Mar 27, 2024 | 63.17 | 64.12 | 62.60 | 62.90 | 65,945 | +0.60(+0.96%) |
Mar 26, 2024 | 63.13 | 63.13 | 60.87 | 62.30 | 84,045 | -0.22(-0.35%) |
Mar 25, 2024 | 61.11 | 63.17 | 60.66 | 62.52 | 77,611 | +1.37(+2.24%) |
Mar 22, 2024 | 65.28 | 65.40 | 60.50 | 61.15 | 140,462 | -4.56(-6.94%) |
Mar 21, 2024 | 64.90 | 66.80 | 64.33 | 65.71 | 113,804 | +2.04(+3.20%) |
Mar 20, 2024 | 61.19 | 64.01 | 60.90 | 63.67 | 106,450 | +2.02(+3.28%) |
Mar 19, 2024 | 60.08 | 61.66 | 59.51 | 61.65 | 92,469 | +1.41(+2.34%) |
Mar 18, 2024 | 63.16 | 63.16 | 58.78 | 60.24 | 212,443 | -2.25(-3.60%) |
Mar 15, 2024 | 59.84 | 64.31 | 59.84 | 62.49 | 1,381,866 | +1.89(+3.11%) |
Mar 14, 2024 | 62.75 | 62.75 | 59.80 | 60.60 | 151,565 | -2.18(-3.46%) |
Mar 13, 2024 | 62.76 | 64.65 | 62.00 | 62.78 | 120,916 | -0.39(-0.62%) |
Mar 12, 2024 | 65.50 | 65.96 | 63.01 | 63.17 | 147,147 | -2.60(-3.95%) |
Mar 11, 2024 | 65.69 | 65.86 | 61.77 | 65.77 | 192,585 | -0.73(-1.10%) |
Mar 08, 2024 | 65.88 | 74.10 | 64.23 | 66.50 | 496,726 | +4.20(+6.74%) |
Mar 07, 2024 | 61.96 | 63.73 | 60.69 | 62.30 | 194,053 | +1.55(+2.55%) |
Mar 06, 2024 | 61.00 | 63.13 | 59.29 | 60.75 | 211,236 | -1.80(-2.88%) |
Mar 05, 2024 | 63.52 | 64.57 | 62.46 | 62.55 | 159,505 | -1.63(-2.54%) |
Mar 04, 2024 | 64.60 | 65.59 | 62.03 | 64.18 | 283,207 | -3.51(-5.19%) |
Mar 01, 2024 | 66.99 | 69.11 | 66.27 | 67.69 | 77,204 | +0.35(+0.52%) |
Feb 29, 2024 | 68.90 | 69.23 | 66.78 | 67.34 | 75,845 | +0.46(+0.69%) |
Feb 28, 2024 | 66.39 | 68.01 | 66.06 | 66.88 | 107,843 | -0.84(-1.24%) |
Feb 27, 2024 | 64.96 | 68.21 | 64.96 | 67.72 | 82,327 | +3.25(+5.04%) |
Feb 26, 2024 | 64.11 | 66.19 | 63.43 | 64.47 | 61,985 | +0.04(+0.06%) |
Feb 23, 2024 | 63.91 | 64.89 | 62.81 | 64.43 | 122,493 | +0.42(+0.66%) |
Feb 22, 2024 | 64.66 | 65.28 | 62.79 | 64.01 | 107,852 | -0.37(-0.57%) |
Feb 21, 2024 | 63.20 | 65.47 | 62.23 | 64.38 | 67,720 | +2.20(+3.54%) |
Feb 20, 2024 | 61.29 | 62.18 | 60.35 | 62.18 | 78,605 | -0.44(-0.70%) |
Feb 16, 2024 | 64.72 | 64.72 | 62.61 | 62.62 | 58,689 | -2.91(-4.44%) |
Feb 15, 2024 | 66.33 | 66.97 | 64.70 | 65.53 | 71,974 | -0.38(-0.58%) |
Feb 14, 2024 | 64.01 | 66.39 | 63.00 | 65.91 | 73,752 | +3.04(+4.84%) |
Feb 13, 2024 | 66.30 | 66.30 | 61.95 | 62.87 | 76,614 | -6.55(-9.44%) |
Feb 12, 2024 | 66.81 | 71.21 | 66.81 | 69.42 | 93,886 | +3.60(+5.47%) |
Feb 09, 2024 | 62.71 | 67.04 | 62.71 | 65.82 | 69,784 | +3.32(+5.31%) |
Feb 08, 2024 | 63.45 | 63.45 | 60.42 | 62.50 | 125,215 | +1.38(+2.26%) |
Feb 07, 2024 | 61.30 | 62.48 | 60.26 | 61.12 | 86,427 | +0.23(+0.38%) |
Feb 06, 2024 | 61.66 | 63.12 | 60.56 | 60.89 | 51,941 | -1.40(-2.25%) |
Feb 05, 2024 | 60.81 | 62.52 | 57.61 | 62.29 | 145,330 | +0.04(+0.06%) |
Feb 02, 2024 | 61.48 | 62.56 | 60.17 | 62.25 | 51,087 | -0.80(-1.27%) |