Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 69.22 | 69.73 | 68.16 | 68.32 | 562,162 | -1.56(-2.23%) |
Apr 29, 2024 | 69.31 | 70.53 | 68.97 | 69.88 | 538,597 | +0.32(+0.46%) |
Apr 26, 2024 | 69.88 | 70.84 | 69.00 | 69.56 | 680,173 | -0.02(-0.03%) |
Apr 25, 2024 | 69.50 | 70.16 | 68.27 | 69.58 | 755,190 | -1.02(-1.44%) |
Apr 24, 2024 | 69.25 | 70.97 | 68.88 | 70.60 | 942,879 | +1.07(+1.54%) |
Apr 23, 2024 | 67.32 | 69.61 | 67.32 | 69.53 | 832,394 | +2.48(+3.70%) |
Apr 22, 2024 | 65.58 | 67.67 | 65.30 | 67.05 | 523,707 | +1.85(+2.84%) |
Apr 19, 2024 | 64.36 | 65.57 | 64.04 | 65.20 | 775,444 | +0.81(+1.26%) |
Apr 18, 2024 | 64.07 | 65.20 | 63.85 | 64.39 | 757,259 | +0.83(+1.31%) |
Apr 17, 2024 | 64.54 | 65.06 | 63.25 | 63.56 | 588,854 | -0.44(-0.69%) |
Apr 16, 2024 | 64.20 | 64.31 | 63.16 | 64.00 | 736,139 | -0.16(-0.25%) |
Apr 15, 2024 | 65.18 | 65.79 | 63.68 | 64.16 | 697,303 | +0.78(+1.23%) |
Apr 12, 2024 | 64.83 | 65.28 | 62.81 | 63.38 | 673,520 | -1.99(-3.04%) |
Apr 11, 2024 | 65.67 | 65.67 | 64.15 | 65.37 | 586,118 | -0.20(-0.31%) |
Apr 10, 2024 | 64.96 | 66.94 | 64.49 | 65.57 | 706,561 | +0.61(+0.94%) |
Apr 09, 2024 | 66.25 | 66.66 | 64.74 | 64.96 | 609,405 | -1.30(-1.96%) |
Apr 08, 2024 | 66.77 | 67.05 | 66.06 | 66.26 | 451,780 | -0.28(-0.42%) |
Apr 05, 2024 | 66.37 | 66.94 | 66.14 | 66.54 | 806,946 | +0.52(+0.79%) |
Apr 04, 2024 | 68.29 | 68.97 | 65.98 | 66.02 | 522,443 | -1.48(-2.19%) |
Apr 03, 2024 | 65.57 | 67.72 | 65.57 | 67.50 | 465,524 | +1.73(+2.63%) |
Apr 02, 2024 | 65.81 | 66.41 | 65.43 | 65.77 | 610,967 | -0.38(-0.57%) |
Apr 01, 2024 | 66.42 | 66.69 | 65.42 | 66.15 | 482,404 | +0.01(+0.02%) |
Mar 28, 2024 | 66.11 | 66.06 | 66.06 | 66.14 | 596,583 | +0.00(+0.00%) |
Mar 27, 2024 | 65.14 | 66.17 | 64.54 | 66.14 | 486,620 | +1.55(+2.40%) |
Mar 26, 2024 | 64.95 | 65.16 | 64.40 | 64.59 | 565,771 | -0.12(-0.19%) |
Mar 25, 2024 | 64.32 | 65.19 | 64.03 | 64.71 | 498,911 | +0.64(+1.00%) |
Mar 22, 2024 | 66.04 | 66.09 | 63.95 | 64.07 | 366,604 | -1.90(-2.88%) |
Mar 21, 2024 | 66.20 | 66.96 | 65.66 | 65.97 | 806,696 | +0.36(+0.55%) |
Mar 20, 2024 | 62.19 | 65.92 | 62.17 | 65.61 | 871,346 | +3.48(+5.60%) |
Mar 19, 2024 | 60.99 | 62.21 | 60.99 | 62.13 | 768,892 | +0.77(+1.25%) |
Mar 18, 2024 | 61.49 | 62.09 | 61.19 | 61.36 | 866,885 | -0.06(-0.10%) |
Mar 15, 2024 | 61.60 | 62.88 | 61.19 | 61.42 | 6,087,949 | -0.43(-0.70%) |
Mar 14, 2024 | 61.77 | 62.81 | 60.54 | 61.85 | 1,163,587 | +0.23(+0.37%) |
Mar 13, 2024 | 61.69 | 62.21 | 61.23 | 61.62 | 1,113,726 | -0.07(-0.11%) |
Mar 12, 2024 | 60.25 | 62.12 | 60.00 | 61.69 | 1,184,370 | +1.86(+3.11%) |
Mar 11, 2024 | 58.41 | 60.08 | 58.02 | 59.83 | 1,446,906 | +1.53(+2.62%) |
Mar 08, 2024 | 58.61 | 59.22 | 57.86 | 58.30 | 659,831 | +0.29(+0.49%) |
Mar 07, 2024 | 57.83 | 58.55 | 57.46 | 58.01 | 625,086 | +0.20(+0.34%) |
Mar 06, 2024 | 56.62 | 58.27 | 56.00 | 57.82 | 877,215 | +2.43(+4.39%) |
Mar 05, 2024 | 54.18 | 56.24 | 54.18 | 55.38 | 1,038,626 | +1.17(+2.15%) |
Mar 04, 2024 | 56.11 | 56.60 | 54.15 | 54.22 | 984,626 | -1.73(-3.09%) |
Mar 01, 2024 | 54.38 | 56.05 | 54.16 | 55.95 | 793,185 | +1.55(+2.85%) |
Feb 29, 2024 | 55.12 | 55.34 | 53.82 | 54.40 | 743,779 | -0.03(-0.05%) |
Feb 28, 2024 | 52.70 | 55.41 | 51.94 | 54.43 | 1,461,387 | +2.64(+5.09%) |
Feb 27, 2024 | 52.38 | 52.73 | 51.09 | 51.79 | 1,132,666 | -0.22(-0.42%) |
Feb 26, 2024 | 50.98 | 52.33 | 50.98 | 52.01 | 964,139 | +0.56(+1.10%) |
Feb 23, 2024 | 51.45 | 52.25 | 51.02 | 51.44 | 991,712 | +0.00(+0.00%) |
Feb 22, 2024 | 48.24 | 52.63 | 47.43 | 51.44 | 2,561,483 | +1.71(+3.44%) |
Feb 21, 2024 | 50.29 | 50.89 | 49.57 | 49.73 | 1,142,109 | -0.94(-1.85%) |
Feb 20, 2024 | 50.40 | 51.11 | 50.05 | 50.67 | 1,086,831 | -0.41(-0.81%) |
Feb 16, 2024 | 51.47 | 51.90 | 50.88 | 51.09 | 1,494,232 | -1.00(-1.92%) |
Feb 15, 2024 | 51.75 | 53.41 | 51.75 | 52.08 | 982,244 | +0.64(+1.25%) |
Feb 14, 2024 | 51.21 | 51.56 | 50.21 | 51.44 | 768,924 | +0.77(+1.52%) |
Feb 13, 2024 | 50.99 | 51.85 | 50.08 | 50.67 | 941,079 | -1.37(-2.64%) |
Feb 12, 2024 | 51.22 | 52.66 | 51.22 | 52.05 | 668,845 | +0.82(+1.60%) |
Feb 09, 2024 | 51.45 | 51.66 | 50.67 | 51.22 | 805,356 | -0.13(-0.25%) |
Feb 08, 2024 | 49.83 | 51.50 | 49.44 | 51.35 | 679,582 | +1.46(+2.93%) |
Feb 07, 2024 | 48.94 | 49.98 | 48.80 | 49.89 | 465,025 | +0.93(+1.90%) |
Feb 06, 2024 | 48.88 | 49.86 | 48.56 | 48.96 | 557,343 | +0.09(+0.18%) |
Feb 05, 2024 | 47.96 | 49.22 | 47.64 | 48.87 | 566,989 | +0.27(+0.55%) |
Feb 02, 2024 | 48.67 | 49.45 | 48.52 | 48.61 | 565,470 | -0.45(-0.93%) |