Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.05 | 60.13 | 57.93 | 59.08 | 334,188 | +0.98(+1.69%) |
Apr 29, 2024 | 58.58 | 60.02 | 57.60 | 58.10 | 538,478 | -0.36(-0.62%) |
Apr 26, 2024 | 57.75 | 58.94 | 56.10 | 58.46 | 403,551 | +0.46(+0.79%) |
Apr 25, 2024 | 58.37 | 59.41 | 57.34 | 58.00 | 496,622 | -0.47(-0.80%) |
Apr 24, 2024 | 57.25 | 58.59 | 55.92 | 58.47 | 394,870 | +1.16(+2.02%) |
Apr 23, 2024 | 56.40 | 57.98 | 56.25 | 57.31 | 302,166 | +1.49(+2.67%) |
Apr 22, 2024 | 56.11 | 57.30 | 55.54 | 55.82 | 295,838 | +0.14(+0.25%) |
Apr 19, 2024 | 54.52 | 56.15 | 53.79 | 55.68 | 447,723 | +0.94(+1.72%) |
Apr 18, 2024 | 55.09 | 55.09 | 52.72 | 54.74 | 434,223 | +0.16(+0.29%) |
Apr 17, 2024 | 53.37 | 55.08 | 52.14 | 54.58 | 678,019 | +1.21(+2.27%) |
Apr 16, 2024 | 55.38 | 55.50 | 53.20 | 53.37 | 699,031 | -2.17(-3.91%) |
Apr 15, 2024 | 56.53 | 57.35 | 55.45 | 55.54 | 579,241 | -0.99(-1.75%) |
Apr 12, 2024 | 59.07 | 59.07 | 56.33 | 56.53 | 358,753 | -2.54(-4.30%) |
Apr 11, 2024 | 59.15 | 60.01 | 58.03 | 59.07 | 357,857 | +0.26(+0.44%) |
Apr 10, 2024 | 57.26 | 59.51 | 55.68 | 58.81 | 651,704 | +0.73(+1.26%) |
Apr 09, 2024 | 60.92 | 61.06 | 57.65 | 58.08 | 682,505 | -2.42(-4.00%) |
Apr 08, 2024 | 63.92 | 63.94 | 60.00 | 60.50 | 257,300 | -3.00(-4.72%) |
Apr 05, 2024 | 62.90 | 64.10 | 62.50 | 63.50 | 207,568 | +1.29(+2.07%) |
Apr 04, 2024 | 63.80 | 64.11 | 62.20 | 62.21 | 336,883 | -1.54(-2.42%) |
Apr 03, 2024 | 63.49 | 64.47 | 62.89 | 63.75 | 150,462 | +0.27(+0.43%) |
Apr 02, 2024 | 62.77 | 63.78 | 61.88 | 63.48 | 567,471 | +0.54(+0.86%) |
Apr 01, 2024 | 65.77 | 66.00 | 62.81 | 62.94 | 627,837 | -2.06(-3.17%) |
Mar 28, 2024 | 63.50 | 65.43 | 63.01 | 65.00 | 357,998 | +1.42(+2.23%) |
Mar 27, 2024 | 62.52 | 63.74 | 61.52 | 63.58 | 236,048 | +1.92(+3.11%) |
Mar 26, 2024 | 62.55 | 62.59 | 61.17 | 61.66 | 132,738 | -0.86(-1.38%) |
Mar 25, 2024 | 63.48 | 64.47 | 62.38 | 62.52 | 247,597 | -0.99(-1.56%) |
Mar 22, 2024 | 62.38 | 64.17 | 61.65 | 63.51 | 344,605 | +1.62(+2.62%) |
Mar 21, 2024 | 62.95 | 63.66 | 61.16 | 61.89 | 238,606 | -1.01(-1.61%) |
Mar 20, 2024 | 62.00 | 63.51 | 60.60 | 62.90 | 530,290 | +1.29(+2.09%) |
Mar 19, 2024 | 59.83 | 62.00 | 59.43 | 61.61 | 375,007 | +1.12(+1.85%) |
Mar 18, 2024 | 60.83 | 61.37 | 59.55 | 60.49 | 557,007 | -0.34(-0.56%) |
Mar 15, 2024 | 60.01 | 61.04 | 59.51 | 60.83 | 273,568 | +0.69(+1.15%) |
Mar 14, 2024 | 61.00 | 61.85 | 59.36 | 60.14 | 432,048 | -1.68(-2.72%) |
Mar 13, 2024 | 61.54 | 62.41 | 60.85 | 61.82 | 372,537 | +0.59(+0.96%) |
Mar 12, 2024 | 60.33 | 61.55 | 60.20 | 61.23 | 521,731 | +0.27(+0.44%) |
Mar 11, 2024 | 61.68 | 62.70 | 60.61 | 60.96 | 231,883 | -0.65(-1.06%) |
Mar 08, 2024 | 63.08 | 64.53 | 61.52 | 61.61 | 407,588 | -1.42(-2.25%) |
Mar 07, 2024 | 63.22 | 64.86 | 62.83 | 63.03 | 273,971 | -0.94(-1.47%) |
Mar 06, 2024 | 65.35 | 65.90 | 63.81 | 63.97 | 751,195 | -1.09(-1.68%) |
Mar 05, 2024 | 65.37 | 67.30 | 64.32 | 65.06 | 830,616 | -0.31(-0.47%) |
Mar 04, 2024 | 68.20 | 68.43 | 64.31 | 65.37 | 536,387 | -2.04(-3.03%) |
Mar 01, 2024 | 67.22 | 68.94 | 66.73 | 67.41 | 760,443 | +0.19(+0.28%) |
Feb 29, 2024 | 71.19 | 72.05 | 66.26 | 67.22 | 436,543 | -1.99(-2.88%) |
Feb 28, 2024 | 68.51 | 70.48 | 67.08 | 69.21 | 598,288 | -1.24(-1.76%) |
Feb 27, 2024 | 71.91 | 72.56 | 68.83 | 70.45 | 698,669 | -0.52(-0.73%) |
Feb 26, 2024 | 70.24 | 71.85 | 70.09 | 70.97 | 361,976 | +1.11(+1.59%) |
Feb 23, 2024 | 69.88 | 70.53 | 68.86 | 69.86 | 348,730 | +0.43(+0.62%) |
Feb 22, 2024 | 70.88 | 71.55 | 69.20 | 69.43 | 236,879 | -0.81(-1.15%) |
Feb 21, 2024 | 68.84 | 70.41 | 68.26 | 70.24 | 240,561 | +1.15(+1.66%) |
Feb 20, 2024 | 70.00 | 70.78 | 68.82 | 69.09 | 196,351 | -0.90(-1.29%) |
Feb 16, 2024 | 70.00 | 71.10 | 68.82 | 69.99 | 307,104 | -0.51(-0.72%) |
Feb 15, 2024 | 72.88 | 73.16 | 70.25 | 70.50 | 631,002 | -1.15(-1.61%) |
Feb 14, 2024 | 72.62 | 73.86 | 71.10 | 71.65 | 248,536 | -0.34(-0.47%) |
Feb 13, 2024 | 72.67 | 74.08 | 71.29 | 71.99 | 218,391 | -2.53(-3.40%) |
Feb 12, 2024 | 74.83 | 75.30 | 73.52 | 74.52 | 315,990 | -0.09(-0.12%) |
Feb 09, 2024 | 75.51 | 75.51 | 74.00 | 74.61 | 312,020 | -0.32(-0.43%) |
Feb 08, 2024 | 75.17 | 75.85 | 74.31 | 74.93 | 305,570 | -0.43(-0.57%) |
Feb 07, 2024 | 75.50 | 76.14 | 74.87 | 75.36 | 326,972 | +0.16(+0.21%) |
Feb 06, 2024 | 73.70 | 75.61 | 72.31 | 75.20 | 175,423 | +1.40(+1.90%) |
Feb 05, 2024 | 74.18 | 75.36 | 71.74 | 73.80 | 288,773 | +0.06(+0.08%) |
Feb 02, 2024 | 74.28 | 75.78 | 72.68 | 73.74 | 395,515 | -1.47(-1.95%) |