Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 42.86 | 43.06 | 41.35 | 41.99 | 979,770 | -0.53(-1.25%) |
May 09, 2024 | 42.73 | 43.00 | 41.71 | 42.52 | 1,060,516 | +0.22(+0.52%) |
May 08, 2024 | 44.12 | 44.12 | 41.57 | 42.30 | 2,160,435 | -1.60(-3.64%) |
May 07, 2024 | 45.10 | 47.60 | 41.75 | 43.90 | 4,518,900 | -4.91(-10.06%) |
May 06, 2024 | 47.32 | 49.06 | 47.17 | 48.81 | 1,849,828 | +1.35(+2.84%) |
May 03, 2024 | 48.46 | 48.76 | 47.22 | 47.46 | 1,106,943 | -0.03(-0.06%) |
May 02, 2024 | 46.62 | 47.74 | 46.10 | 47.49 | 1,020,629 | +1.46(+3.17%) |
May 01, 2024 | 44.75 | 47.23 | 44.49 | 46.03 | 2,333,761 | +1.84(+4.16%) |
Apr 30, 2024 | 46.60 | 46.85 | 38.22 | 44.19 | 6,668,278 | -3.65(-7.63%) |
Apr 29, 2024 | 48.98 | 49.38 | 47.56 | 47.84 | 1,400,640 | -2.02(-4.05%) |
Apr 26, 2024 | 50.00 | 50.98 | 48.85 | 49.86 | 1,215,021 | +1.93(+4.03%) |
Apr 25, 2024 | 49.27 | 49.31 | 47.02 | 47.93 | 1,122,426 | -2.00(-4.01%) |
Apr 24, 2024 | 48.84 | 50.41 | 48.62 | 49.93 | 1,245,776 | +1.21(+2.48%) |
Apr 23, 2024 | 48.18 | 50.00 | 47.97 | 48.72 | 1,184,940 | +1.08(+2.27%) |
Apr 22, 2024 | 48.08 | 48.42 | 46.63 | 47.64 | 784,529 | +0.11(+0.23%) |
Apr 19, 2024 | 47.52 | 48.19 | 46.53 | 47.53 | 1,179,340 | +0.02(+0.04%) |
Apr 18, 2024 | 47.91 | 48.83 | 46.40 | 47.51 | 1,946,309 | -0.52(-1.08%) |
Apr 17, 2024 | 51.67 | 52.44 | 47.96 | 48.03 | 1,678,616 | -3.79(-7.31%) |
Apr 16, 2024 | 51.40 | 53.06 | 50.70 | 51.82 | 1,007,686 | +0.32(+0.62%) |
Apr 15, 2024 | 51.76 | 53.04 | 50.28 | 51.50 | 2,616,448 | -0.29(-0.56%) |
Apr 12, 2024 | 55.13 | 55.60 | 50.07 | 51.79 | 2,002,863 | -3.94(-7.07%) |
Apr 11, 2024 | 57.15 | 57.85 | 55.22 | 55.73 | 1,053,934 | -1.11(-1.95%) |
Apr 10, 2024 | 53.71 | 57.03 | 53.71 | 56.84 | 780,445 | +1.72(+3.12%) |
Apr 09, 2024 | 53.77 | 55.33 | 53.45 | 55.12 | 852,427 | +1.31(+2.43%) |
Apr 08, 2024 | 55.99 | 55.99 | 53.76 | 53.81 | 809,179 | -2.10(-3.76%) |
Apr 05, 2024 | 55.60 | 56.13 | 54.44 | 55.91 | 695,017 | -0.14(-0.25%) |
Apr 04, 2024 | 56.95 | 58.12 | 55.90 | 56.05 | 762,485 | -0.90(-1.58%) |
Apr 03, 2024 | 55.40 | 57.49 | 55.12 | 56.95 | 1,080,371 | +1.25(+2.24%) |
Apr 02, 2024 | 58.51 | 58.51 | 54.42 | 55.70 | 1,164,628 | -4.01(-6.72%) |
Apr 01, 2024 | 58.66 | 59.91 | 57.56 | 59.71 | 963,639 | +0.93(+1.58%) |
Mar 28, 2024 | 58.47 | 58.95 | 56.82 | 58.78 | 1,253,208 | +0.29(+0.50%) |
Mar 27, 2024 | 59.36 | 59.36 | 57.64 | 58.49 | 1,035,417 | -0.51(-0.86%) |
Mar 26, 2024 | 56.32 | 59.07 | 55.88 | 59.00 | 1,215,500 | +3.47(+6.25%) |
Mar 25, 2024 | 55.36 | 56.72 | 55.08 | 55.53 | 738,337 | +0.14(+0.25%) |
Mar 22, 2024 | 57.00 | 57.00 | 55.21 | 55.39 | 995,035 | -1.22(-2.16%) |
Mar 21, 2024 | 56.00 | 57.29 | 55.60 | 56.61 | 1,170,169 | +1.09(+1.96%) |
Mar 20, 2024 | 56.34 | 56.34 | 53.19 | 55.52 | 1,560,425 | -1.40(-2.46%) |
Mar 19, 2024 | 55.75 | 57.70 | 55.56 | 56.92 | 1,083,333 | +0.66(+1.17%) |
Mar 18, 2024 | 57.06 | 57.48 | 55.97 | 56.26 | 975,358 | -0.48(-0.85%) |
Mar 15, 2024 | 55.99 | 57.04 | 55.45 | 56.74 | 1,057,049 | +0.26(+0.46%) |
Mar 14, 2024 | 57.07 | 57.17 | 55.17 | 56.48 | 1,557,345 | -0.88(-1.53%) |
Mar 13, 2024 | 58.56 | 59.54 | 56.85 | 57.36 | 1,133,297 | -1.14(-1.95%) |
Mar 12, 2024 | 60.64 | 60.64 | 57.82 | 58.50 | 1,635,246 | -2.19(-3.61%) |
Mar 11, 2024 | 61.46 | 63.07 | 60.31 | 60.69 | 610,009 | -0.94(-1.53%) |
Mar 08, 2024 | 63.40 | 63.40 | 61.30 | 61.63 | 627,261 | -0.81(-1.30%) |
Mar 07, 2024 | 61.48 | 62.58 | 60.26 | 62.44 | 1,656,627 | +1.50(+2.46%) |
Mar 06, 2024 | 62.00 | 64.33 | 60.24 | 60.94 | 1,699,552 | -1.53(-2.45%) |
Mar 05, 2024 | 64.32 | 64.58 | 60.76 | 62.47 | 1,319,453 | -2.16(-3.34%) |
Mar 04, 2024 | 64.14 | 66.00 | 61.80 | 64.63 | 1,525,111 | +0.74(+1.16%) |
Mar 01, 2024 | 62.86 | 65.74 | 61.52 | 63.89 | 2,801,568 | +1.92(+3.10%) |
Feb 29, 2024 | 64.09 | 65.72 | 60.98 | 61.97 | 2,018,783 | -2.08(-3.25%) |
Feb 28, 2024 | 70.45 | 70.45 | 63.50 | 64.05 | 2,001,044 | -5.30(-7.64%) |
Feb 27, 2024 | 69.56 | 70.84 | 66.29 | 69.35 | 2,923,088 | -2.38(-3.32%) |
Feb 26, 2024 | 68.79 | 71.90 | 67.92 | 71.73 | 1,602,428 | +3.26(+4.76%) |
Feb 23, 2024 | 67.49 | 68.73 | 67.02 | 68.47 | 771,227 | +0.88(+1.30%) |
Feb 22, 2024 | 67.59 | 68.17 | 66.90 | 67.59 | 793,711 | +0.70(+1.05%) |
Feb 21, 2024 | 67.13 | 67.93 | 66.27 | 66.89 | 936,504 | -0.96(-1.41%) |
Feb 20, 2024 | 68.07 | 69.80 | 67.25 | 67.85 | 854,143 | -0.93(-1.35%) |
Feb 16, 2024 | 67.58 | 69.20 | 67.10 | 68.78 | 991,891 | +1.20(+1.78%) |
Feb 15, 2024 | 67.99 | 68.65 | 66.87 | 67.58 | 1,030,517 | +0.19(+0.28%) |
Feb 14, 2024 | 67.04 | 68.24 | 66.24 | 67.39 | 1,194,551 | +1.22(+1.84%) |
Feb 13, 2024 | 66.68 | 67.53 | 64.51 | 66.17 | 1,321,006 | -1.58(-2.33%) |
Feb 12, 2024 | 68.50 | 69.00 | 66.94 | 67.75 | 1,298,905 | -0.81(-1.18%) |
Feb 09, 2024 | 68.82 | 69.39 | 68.11 | 68.56 | 2,591,299 | +0.44(+0.65%) |
Feb 08, 2024 | 66.79 | 68.64 | 66.79 | 68.12 | 2,695,095 | +1.42(+2.13%) |
Feb 07, 2024 | 67.25 | 67.30 | 65.49 | 66.70 | 601,369 | -0.61(-0.91%) |
Feb 06, 2024 | 68.57 | 68.57 | 66.48 | 67.31 | 877,751 | -0.85(-1.25%) |
Feb 05, 2024 | 65.74 | 68.17 | 63.51 | 68.16 | 2,509,616 | +5.60(+8.95%) |
Feb 02, 2024 | 61.60 | 62.99 | 60.52 | 62.56 | 947,673 | +0.43(+0.69%) |
Feb 01, 2024 | 63.45 | 64.92 | 61.89 | 62.13 | 1,809,741 | -1.16(-1.83%) |
Jan 31, 2024 | 66.23 | 66.74 | 63.28 | 63.29 | 1,110,955 | -2.68(-4.06%) |
Jan 30, 2024 | 65.53 | 66.67 | 64.32 | 65.97 | 1,213,258 | +0.61(+0.93%) |
Jan 29, 2024 | 63.38 | 66.05 | 63.08 | 65.36 | 1,455,166 | +1.32(+2.06%) |
Jan 26, 2024 | 66.02 | 66.29 | 63.73 | 64.04 | 1,418,671 | -2.21(-3.34%) |
Jan 25, 2024 | 67.60 | 68.26 | 66.00 | 66.25 | 1,475,457 | -0.27(-0.41%) |
Jan 24, 2024 | 66.74 | 67.64 | 65.50 | 66.52 | 1,585,611 | +0.34(+0.51%) |
Jan 23, 2024 | 63.81 | 66.62 | 62.35 | 66.18 | 2,049,202 | +0.73(+1.12%) |
Jan 22, 2024 | 64.04 | 66.02 | 64.04 | 65.45 | 1,318,913 | +1.65(+2.59%) |
Jan 19, 2024 | 63.98 | 64.15 | 62.94 | 63.80 | 1,818,477 | -0.08(-0.13%) |
Jan 18, 2024 | 66.58 | 66.58 | 62.17 | 63.88 | 1,894,096 | -2.04(-3.09%) |
Jan 17, 2024 | 65.58 | 67.69 | 65.39 | 65.92 | 1,941,483 | -0.38(-0.57%) |
Jan 16, 2024 | 69.22 | 69.22 | 66.12 | 66.30 | 1,874,683 | -3.93(-5.60%) |
Jan 12, 2024 | 66.80 | 71.06 | 66.50 | 70.23 | 2,407,028 | +4.14(+6.26%) |
Jan 11, 2024 | 69.42 | 69.70 | 65.33 | 66.09 | 1,991,043 | -3.27(-4.71%) |
Jan 10, 2024 | 72.50 | 73.00 | 68.78 | 69.36 | 1,978,303 | -3.11(-4.29%) |
Jan 09, 2024 | 68.34 | 73.80 | 67.80 | 72.47 | 3,032,341 | +4.12(+6.03%) |
Jan 08, 2024 | 59.36 | 69.25 | 58.57 | 68.35 | 4,474,687 | +8.74(+14.66%) |
Jan 05, 2024 | 60.26 | 60.40 | 58.58 | 59.61 | 1,762,882 | -1.12(-1.84%) |
Jan 04, 2024 | 60.00 | 64.91 | 59.45 | 60.73 | 2,834,902 | +0.73(+1.22%) |
Jan 03, 2024 | 60.32 | 61.55 | 59.64 | 60.00 | 1,531,445 | -1.27(-2.07%) |