Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.26 | 58.30 | 56.62 | 56.63 | 444,226 | -0.91(-1.59%) |
Apr 29, 2024 | 58.44 | 59.16 | 57.37 | 57.55 | 455,457 | -0.79(-1.36%) |
Apr 26, 2024 | 57.71 | 58.80 | 57.66 | 58.34 | 298,338 | +0.35(+0.60%) |
Apr 25, 2024 | 58.06 | 58.55 | 57.63 | 57.99 | 315,115 | -0.41(-0.70%) |
Apr 24, 2024 | 58.01 | 59.45 | 57.85 | 58.40 | 441,514 | +0.44(+0.75%) |
Apr 23, 2024 | 58.74 | 58.85 | 57.68 | 57.96 | 631,353 | -1.08(-1.83%) |
Apr 22, 2024 | 59.56 | 60.01 | 57.22 | 59.04 | 710,124 | -0.14(-0.23%) |
Apr 19, 2024 | 57.42 | 59.40 | 57.30 | 59.18 | 667,376 | +1.47(+2.54%) |
Apr 18, 2024 | 58.44 | 58.55 | 57.66 | 57.71 | 470,036 | -0.72(-1.24%) |
Apr 17, 2024 | 60.98 | 61.22 | 58.35 | 58.44 | 412,132 | -1.97(-3.27%) |
Apr 16, 2024 | 58.63 | 60.76 | 58.22 | 60.41 | 473,627 | +1.29(+2.18%) |
Apr 15, 2024 | 59.18 | 60.02 | 58.51 | 59.12 | 382,939 | +0.03(+0.05%) |
Apr 12, 2024 | 59.66 | 60.04 | 58.84 | 59.09 | 504,070 | -1.07(-1.78%) |
Apr 11, 2024 | 61.53 | 61.78 | 59.90 | 60.17 | 459,293 | -0.44(-0.72%) |
Apr 10, 2024 | 60.13 | 60.84 | 59.45 | 60.60 | 447,787 | -0.57(-0.92%) |
Apr 09, 2024 | 60.17 | 61.76 | 59.33 | 61.17 | 618,256 | +1.07(+1.78%) |
Apr 08, 2024 | 61.12 | 61.12 | 59.99 | 60.10 | 868,484 | -0.68(-1.13%) |
Apr 05, 2024 | 62.13 | 62.57 | 60.56 | 60.78 | 665,979 | -1.24(-2.00%) |
Apr 04, 2024 | 64.36 | 64.78 | 61.79 | 62.02 | 603,143 | -1.96(-3.07%) |
Apr 03, 2024 | 64.50 | 65.08 | 63.75 | 63.99 | 424,830 | -0.68(-1.06%) |
Apr 02, 2024 | 66.47 | 66.47 | 64.06 | 64.67 | 446,271 | -2.38(-3.55%) |
Apr 01, 2024 | 68.11 | 68.36 | 66.65 | 67.05 | 399,773 | -0.90(-1.33%) |
Mar 28, 2024 | 69.76 | 68.06 | 68.06 | 67.96 | 644,552 | -1.97(-2.82%) |
Mar 27, 2024 | 68.43 | 70.23 | 68.43 | 69.93 | 333,930 | +1.89(+2.77%) |
Mar 26, 2024 | 67.13 | 68.29 | 66.55 | 68.04 | 521,725 | +1.91(+2.88%) |
Mar 25, 2024 | 67.32 | 67.74 | 66.13 | 66.14 | 425,109 | -0.64(-0.97%) |
Mar 22, 2024 | 68.23 | 68.60 | 66.62 | 66.78 | 345,321 | -1.20(-1.77%) |
Mar 21, 2024 | 70.55 | 70.71 | 67.93 | 67.98 | 502,612 | -2.68(-3.79%) |
Mar 20, 2024 | 70.44 | 71.24 | 70.18 | 70.66 | 308,827 | -0.13(-0.18%) |
Mar 19, 2024 | 71.42 | 71.81 | 70.68 | 70.79 | 339,449 | -0.57(-0.79%) |
Mar 18, 2024 | 72.67 | 73.67 | 71.35 | 71.36 | 357,188 | -1.43(-1.96%) |
Mar 15, 2024 | 73.39 | 74.06 | 72.37 | 72.79 | 690,802 | -1.00(-1.36%) |
Mar 14, 2024 | 74.19 | 74.65 | 71.90 | 73.79 | 457,688 | +1.69(+2.34%) |
Mar 13, 2024 | 71.47 | 72.41 | 71.14 | 72.10 | 329,829 | +0.44(+0.62%) |
Mar 12, 2024 | 72.84 | 72.84 | 71.33 | 71.66 | 385,503 | -1.16(-1.60%) |
Mar 11, 2024 | 71.52 | 72.91 | 70.97 | 72.82 | 305,077 | +1.35(+1.89%) |
Mar 08, 2024 | 72.09 | 72.99 | 70.99 | 71.47 | 502,583 | -0.44(-0.62%) |
Mar 07, 2024 | 72.76 | 72.79 | 71.34 | 71.92 | 501,142 | -0.84(-1.15%) |
Mar 06, 2024 | 73.62 | 74.04 | 72.55 | 72.75 | 305,311 | -0.69(-0.94%) |
Mar 05, 2024 | 72.72 | 74.53 | 72.44 | 73.44 | 295,920 | -0.26(-0.35%) |
Mar 04, 2024 | 73.87 | 75.52 | 72.90 | 73.70 | 379,964 | +0.10(+0.13%) |
Mar 01, 2024 | 71.42 | 74.19 | 71.42 | 73.60 | 500,276 | +1.60(+2.22%) |
Feb 29, 2024 | 72.26 | 73.84 | 71.37 | 72.00 | 568,347 | +0.57(+0.80%) |
Feb 28, 2024 | 70.52 | 72.96 | 70.52 | 71.43 | 467,001 | +0.63(+0.89%) |
Feb 27, 2024 | 70.63 | 71.96 | 69.79 | 70.80 | 361,509 | +1.00(+1.43%) |
Feb 26, 2024 | 70.19 | 71.12 | 69.71 | 69.80 | 457,667 | -0.10(-0.14%) |
Feb 23, 2024 | 69.15 | 70.25 | 68.08 | 69.90 | 548,651 | +0.56(+0.81%) |
Feb 22, 2024 | 66.57 | 73.41 | 66.10 | 69.34 | 758,475 | -3.60(-4.94%) |
Feb 21, 2024 | 71.86 | 73.57 | 71.73 | 72.94 | 582,315 | +0.19(+0.26%) |
Feb 20, 2024 | 74.41 | 74.57 | 71.83 | 72.75 | 474,914 | -2.16(-2.88%) |
Feb 16, 2024 | 75.02 | 76.15 | 74.43 | 74.91 | 250,054 | -0.69(-0.91%) |
Feb 15, 2024 | 74.01 | 76.44 | 73.95 | 75.60 | 279,925 | +1.59(+2.15%) |
Feb 14, 2024 | 74.27 | 74.68 | 72.89 | 74.02 | 427,497 | +0.72(+0.98%) |
Feb 13, 2024 | 73.98 | 75.00 | 72.80 | 73.30 | 312,978 | -2.97(-3.89%) |
Feb 12, 2024 | 76.37 | 78.20 | 76.14 | 76.27 | 239,396 | +0.05(+0.06%) |
Feb 09, 2024 | 76.21 | 76.31 | 75.08 | 76.22 | 201,178 | +0.19(+0.25%) |
Feb 08, 2024 | 75.03 | 76.23 | 74.45 | 76.03 | 204,283 | +1.07(+1.42%) |
Feb 07, 2024 | 75.82 | 75.90 | 74.84 | 74.96 | 193,478 | -0.49(-0.65%) |
Feb 06, 2024 | 75.49 | 77.03 | 75.01 | 75.46 | 213,053 | -0.51(-0.68%) |
Feb 05, 2024 | 76.78 | 76.86 | 74.97 | 75.97 | 253,246 | -1.89(-2.43%) |
Feb 02, 2024 | 77.56 | 78.16 | 75.89 | 77.86 | 247,437 | -0.40(-0.52%) |