Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 62.45 | 63.94 | 61.87 | 63.82 | 638,817 | +1.62(+2.60%) |
Apr 26, 2024 | 62.32 | 63.54 | 62.09 | 62.20 | 700,170 | +0.40(+0.65%) |
Apr 25, 2024 | 61.72 | 62.10 | 60.63 | 61.80 | 626,591 | -0.06(-0.10%) |
Apr 24, 2024 | 60.37 | 62.46 | 59.97 | 61.86 | 659,294 | +1.63(+2.71%) |
Apr 23, 2024 | 57.37 | 60.28 | 57.34 | 60.23 | 558,017 | +2.85(+4.97%) |
Apr 22, 2024 | 56.65 | 57.85 | 56.56 | 57.38 | 394,848 | +0.93(+1.65%) |
Apr 19, 2024 | 55.16 | 56.56 | 55.16 | 56.45 | 492,299 | +1.06(+1.91%) |
Apr 18, 2024 | 55.09 | 55.52 | 54.53 | 55.39 | 483,623 | +0.55(+1.00%) |
Apr 17, 2024 | 55.10 | 57.16 | 54.70 | 54.84 | 449,025 | +0.28(+0.51%) |
Apr 16, 2024 | 53.72 | 54.60 | 53.36 | 54.56 | 330,064 | +0.56(+1.04%) |
Apr 15, 2024 | 54.47 | 54.90 | 53.73 | 54.00 | 364,985 | +0.04(+0.07%) |
Apr 12, 2024 | 53.75 | 54.05 | 52.95 | 53.96 | 531,913 | -0.27(-0.50%) |
Apr 11, 2024 | 54.34 | 54.49 | 53.92 | 54.23 | 470,731 | +0.28(+0.52%) |
Apr 10, 2024 | 54.90 | 54.97 | 53.68 | 53.95 | 438,532 | -2.10(-3.75%) |
Apr 09, 2024 | 56.47 | 56.47 | 55.47 | 56.05 | 283,812 | -0.16(-0.28%) |
Apr 08, 2024 | 56.89 | 56.99 | 56.18 | 56.21 | 323,493 | -0.17(-0.30%) |
Apr 05, 2024 | 56.92 | 57.16 | 56.04 | 56.38 | 563,823 | -0.61(-1.07%) |
Apr 04, 2024 | 59.24 | 60.17 | 56.93 | 56.99 | 465,696 | -0.46(-0.80%) |
Apr 03, 2024 | 56.98 | 57.88 | 56.80 | 57.45 | 423,395 | +0.21(+0.37%) |
Apr 02, 2024 | 59.00 | 59.33 | 56.41 | 57.24 | 478,780 | -3.11(-5.15%) |
Apr 01, 2024 | 60.23 | 60.75 | 59.79 | 60.35 | 443,556 | +0.10(+0.17%) |
Mar 28, 2024 | 59.30 | 60.50 | 59.30 | 60.25 | 601,852 | +0.89(+1.50%) |
Mar 27, 2024 | 58.64 | 59.38 | 58.51 | 59.36 | 522,438 | +1.33(+2.29%) |
Mar 26, 2024 | 58.68 | 58.86 | 57.97 | 58.03 | 544,973 | -0.23(-0.39%) |
Mar 25, 2024 | 57.34 | 58.66 | 57.34 | 58.26 | 438,742 | +0.92(+1.60%) |
Mar 22, 2024 | 59.14 | 59.18 | 57.28 | 57.34 | 525,118 | -2.05(-3.45%) |
Mar 21, 2024 | 59.08 | 59.56 | 58.31 | 59.39 | 537,461 | +0.78(+1.33%) |
Mar 20, 2024 | 58.50 | 58.76 | 57.94 | 58.61 | 463,147 | +0.28(+0.48%) |
Mar 19, 2024 | 57.48 | 58.66 | 57.41 | 58.33 | 465,997 | +0.73(+1.27%) |
Mar 18, 2024 | 58.59 | 59.10 | 57.53 | 57.60 | 589,246 | -1.41(-2.39%) |
Mar 15, 2024 | 58.98 | 59.78 | 58.57 | 59.01 | 5,764,540 | -0.39(-0.66%) |
Mar 14, 2024 | 60.57 | 60.98 | 59.14 | 59.40 | 646,666 | -1.36(-2.24%) |
Mar 13, 2024 | 60.08 | 61.11 | 60.08 | 60.76 | 656,183 | +0.41(+0.68%) |
Mar 12, 2024 | 60.45 | 60.87 | 60.21 | 60.35 | 561,566 | -0.23(-0.38%) |
Mar 11, 2024 | 61.18 | 61.71 | 60.33 | 60.58 | 568,304 | -0.80(-1.30%) |
Mar 08, 2024 | 61.50 | 62.08 | 60.93 | 61.38 | 540,575 | +0.03(+0.05%) |
Mar 07, 2024 | 60.97 | 61.74 | 60.28 | 61.35 | 604,305 | +0.89(+1.47%) |
Mar 06, 2024 | 60.50 | 61.05 | 59.48 | 60.46 | 552,039 | +0.29(+0.48%) |
Mar 05, 2024 | 57.41 | 60.78 | 57.41 | 60.17 | 850,978 | +2.17(+3.74%) |
Mar 04, 2024 | 58.45 | 58.85 | 56.99 | 58.00 | 708,782 | -0.60(-1.02%) |
Mar 01, 2024 | 59.09 | 59.56 | 58.02 | 58.60 | 804,092 | -0.03(-0.05%) |
Feb 29, 2024 | 56.69 | 58.81 | 56.25 | 58.63 | 1,146,997 | +1.33(+2.32%) |
Feb 28, 2024 | 55.00 | 58.15 | 53.64 | 57.30 | 1,801,955 | -5.63(-8.95%) |
Feb 27, 2024 | 62.95 | 63.41 | 62.62 | 62.93 | 703,473 | +0.60(+0.95%) |
Feb 26, 2024 | 62.71 | 63.04 | 62.12 | 62.33 | 477,956 | -0.60(-0.95%) |
Feb 23, 2024 | 63.48 | 63.96 | 62.68 | 62.93 | 656,554 | -0.10(-0.16%) |
Feb 22, 2024 | 62.34 | 63.48 | 62.20 | 63.03 | 470,712 | +1.02(+1.65%) |
Feb 21, 2024 | 61.94 | 62.53 | 61.76 | 62.01 | 346,432 | -0.19(-0.30%) |
Feb 20, 2024 | 62.02 | 62.43 | 61.86 | 62.20 | 268,145 | -0.32(-0.51%) |
Feb 16, 2024 | 61.78 | 63.20 | 61.09 | 62.51 | 428,078 | +0.22(+0.35%) |
Feb 15, 2024 | 61.70 | 62.37 | 61.07 | 62.29 | 378,240 | +0.92(+1.50%) |
Feb 14, 2024 | 61.63 | 61.83 | 60.35 | 61.37 | 469,399 | +0.60(+0.98%) |
Feb 13, 2024 | 60.20 | 61.12 | 59.40 | 60.78 | 436,281 | -1.50(-2.40%) |
Feb 12, 2024 | 61.73 | 63.48 | 61.73 | 62.27 | 536,468 | +0.65(+1.06%) |
Feb 09, 2024 | 61.00 | 61.92 | 60.64 | 61.62 | 392,054 | +0.31(+0.50%) |
Feb 08, 2024 | 59.29 | 62.03 | 59.29 | 61.31 | 558,898 | +2.46(+4.18%) |
Feb 07, 2024 | 59.14 | 59.34 | 58.39 | 58.85 | 327,622 | -0.47(-0.79%) |
Feb 06, 2024 | 58.10 | 59.43 | 58.10 | 59.32 | 375,905 | +1.50(+2.59%) |
Feb 05, 2024 | 57.02 | 58.17 | 56.60 | 57.82 | 383,712 | -0.04(-0.07%) |
Feb 02, 2024 | 58.50 | 58.50 | 57.22 | 57.86 | 629,786 | -1.62(-2.72%) |