Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 54.79 | 56.00 | 53.89 | 55.84 | 1,440,474 | +0.78(+1.42%) |
Apr 26, 2024 | 53.13 | 55.66 | 53.13 | 55.06 | 2,613,125 | +2.18(+4.12%) |
Apr 25, 2024 | 51.60 | 53.58 | 51.15 | 52.88 | 1,585,447 | +0.78(+1.50%) |
Apr 24, 2024 | 53.56 | 54.85 | 52.04 | 52.10 | 1,689,820 | -0.25(-0.48%) |
Apr 23, 2024 | 52.04 | 53.49 | 51.89 | 52.35 | 1,883,516 | +0.84(+1.63%) |
Apr 22, 2024 | 50.28 | 51.87 | 49.52 | 51.51 | 2,212,363 | +2.25(+4.57%) |
Apr 19, 2024 | 50.71 | 51.00 | 48.78 | 49.26 | 3,297,344 | -1.74(-3.41%) |
Apr 18, 2024 | 51.59 | 52.00 | 50.68 | 51.00 | 1,313,838 | -0.81(-1.56%) |
Apr 17, 2024 | 53.11 | 53.77 | 51.77 | 51.81 | 1,623,299 | -1.24(-2.34%) |
Apr 16, 2024 | 52.08 | 53.40 | 51.91 | 53.05 | 1,686,945 | +0.93(+1.78%) |
Apr 15, 2024 | 54.05 | 54.09 | 52.09 | 52.12 | 1,300,030 | -1.48(-2.76%) |
Apr 12, 2024 | 55.23 | 55.30 | 53.08 | 53.60 | 1,944,607 | -2.43(-4.34%) |
Apr 11, 2024 | 56.24 | 58.52 | 55.89 | 56.03 | 1,251,487 | +0.18(+0.32%) |
Apr 10, 2024 | 56.04 | 56.89 | 55.16 | 55.85 | 989,428 | -1.63(-2.84%) |
Apr 09, 2024 | 57.54 | 58.95 | 57.15 | 57.48 | 1,000,821 | +0.09(+0.16%) |
Apr 08, 2024 | 58.43 | 58.86 | 56.98 | 57.39 | 950,503 | -0.25(-0.43%) |
Apr 05, 2024 | 57.77 | 58.21 | 56.92 | 57.64 | 1,365,976 | +0.07(+0.12%) |
Apr 04, 2024 | 60.16 | 60.69 | 57.12 | 57.57 | 1,726,453 | -1.87(-3.15%) |
Apr 03, 2024 | 58.48 | 59.92 | 58.48 | 59.44 | 1,450,372 | +0.54(+0.92%) |
Apr 02, 2024 | 58.51 | 59.02 | 57.48 | 58.90 | 2,093,230 | -1.10(-1.83%) |
Apr 01, 2024 | 61.00 | 61.50 | 59.86 | 60.00 | 1,523,806 | -0.62(-1.02%) |
Mar 28, 2024 | 61.13 | 60.57 | 60.57 | 60.62 | 1,545,035 | -0.26(-0.43%) |
Mar 27, 2024 | 60.08 | 61.10 | 59.35 | 60.88 | 1,653,799 | +1.20(+2.01%) |
Mar 26, 2024 | 62.76 | 63.29 | 59.62 | 59.68 | 2,072,223 | -2.44(-3.93%) |
Mar 25, 2024 | 63.00 | 63.29 | 61.79 | 62.12 | 1,642,447 | -1.18(-1.86%) |
Mar 22, 2024 | 62.53 | 64.36 | 62.51 | 63.30 | 2,380,158 | +0.06(+0.09%) |
Mar 21, 2024 | 61.91 | 64.97 | 61.72 | 63.24 | 2,458,053 | +3.23(+5.38%) |
Mar 20, 2024 | 58.00 | 60.79 | 57.59 | 60.01 | 1,775,115 | +2.01(+3.47%) |
Mar 19, 2024 | 57.77 | 59.16 | 55.72 | 58.00 | 2,412,781 | -1.59(-2.67%) |
Mar 18, 2024 | 59.93 | 60.70 | 58.69 | 59.59 | 1,129,741 | +0.83(+1.41%) |
Mar 15, 2024 | 59.04 | 59.81 | 58.35 | 58.76 | 3,667,769 | -0.97(-1.62%) |
Mar 14, 2024 | 61.26 | 61.49 | 59.05 | 59.73 | 1,391,809 | -2.04(-3.30%) |
Mar 13, 2024 | 62.86 | 62.86 | 61.40 | 61.77 | 1,216,273 | -1.09(-1.73%) |
Mar 12, 2024 | 61.70 | 63.74 | 61.36 | 62.86 | 1,555,979 | +1.37(+2.23%) |
Mar 11, 2024 | 63.01 | 63.32 | 60.48 | 61.49 | 1,858,105 | -2.37(-3.71%) |
Mar 08, 2024 | 65.22 | 67.55 | 63.82 | 63.86 | 2,652,630 | -0.46(-0.72%) |
Mar 07, 2024 | 64.20 | 65.23 | 62.34 | 64.32 | 2,896,677 | -0.40(-0.62%) |
Mar 06, 2024 | 67.00 | 67.19 | 64.62 | 64.72 | 1,566,833 | -1.22(-1.85%) |
Mar 05, 2024 | 66.07 | 67.94 | 64.94 | 65.94 | 2,853,844 | -0.95(-1.42%) |
Mar 04, 2024 | 64.02 | 67.49 | 64.02 | 66.89 | 3,936,343 | +3.42(+5.39%) |