Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 57.27 | 57.55 | 56.46 | 56.47 | 1,437,720 | -0.93(-1.62%) |
Apr 29, 2024 | 57.51 | 57.83 | 56.92 | 57.40 | 969,790 | +0.08(+0.14%) |
Apr 26, 2024 | 56.96 | 57.56 | 56.76 | 57.32 | 997,116 | +0.57(+1.00%) |
Apr 25, 2024 | 55.57 | 57.02 | 54.78 | 56.75 | 1,330,728 | +0.59(+1.05%) |
Apr 24, 2024 | 56.46 | 57.46 | 55.46 | 56.16 | 1,145,747 | +0.19(+0.34%) |
Apr 23, 2024 | 55.20 | 55.99 | 54.66 | 55.97 | 1,089,704 | +1.36(+2.49%) |
Apr 22, 2024 | 54.68 | 54.92 | 53.32 | 54.61 | 1,668,293 | +0.44(+0.81%) |
Apr 19, 2024 | 54.70 | 55.10 | 53.53 | 54.17 | 1,497,742 | -0.42(-0.77%) |
Apr 18, 2024 | 55.08 | 55.66 | 54.30 | 54.59 | 1,322,069 | -0.18(-0.33%) |
Apr 17, 2024 | 55.64 | 55.94 | 54.22 | 54.77 | 1,535,895 | -0.69(-1.24%) |
Apr 16, 2024 | 54.99 | 55.83 | 54.63 | 55.46 | 2,026,411 | +0.30(+0.54%) |
Apr 15, 2024 | 57.21 | 57.36 | 54.90 | 55.16 | 1,620,401 | -1.18(-2.09%) |
Apr 12, 2024 | 56.96 | 57.08 | 56.14 | 56.34 | 1,176,505 | -0.84(-1.47%) |
Apr 11, 2024 | 56.83 | 57.36 | 56.49 | 57.18 | 1,078,968 | -0.11(-0.19%) |
Apr 10, 2024 | 56.50 | 57.93 | 56.13 | 57.29 | 1,882,236 | +0.07(+0.12%) |
Apr 09, 2024 | 58.67 | 58.79 | 56.21 | 57.22 | 2,870,992 | -1.40(-2.39%) |
Apr 08, 2024 | 59.25 | 59.61 | 58.01 | 58.62 | 1,663,117 | -0.63(-1.06%) |
Apr 05, 2024 | 57.62 | 59.35 | 57.03 | 59.25 | 1,895,470 | +1.40(+2.42%) |
Apr 04, 2024 | 60.20 | 60.83 | 57.82 | 57.85 | 2,954,081 | -1.90(-3.18%) |
Apr 03, 2024 | 57.59 | 59.88 | 57.50 | 59.75 | 3,374,705 | +1.98(+3.43%) |
Apr 02, 2024 | 57.02 | 57.81 | 56.50 | 57.77 | 1,912,703 | +0.49(+0.86%) |
Apr 01, 2024 | 57.31 | 57.63 | 56.88 | 57.28 | 2,402,993 | +0.03(+0.05%) |
Mar 28, 2024 | 56.80 | 57.33 | 56.23 | 57.25 | 2,945,187 | +0.48(+0.85%) |
Mar 27, 2024 | 57.62 | 58.02 | 56.32 | 56.77 | 4,264,169 | -0.51(-0.89%) |
Mar 26, 2024 | 57.39 | 58.10 | 57.22 | 57.28 | 1,623,426 | +0.13(+0.23%) |
Mar 25, 2024 | 57.96 | 58.03 | 57.14 | 57.15 | 1,963,596 | -1.03(-1.77%) |
Mar 22, 2024 | 57.87 | 58.26 | 57.28 | 58.18 | 2,615,556 | +0.30(+0.52%) |
Mar 21, 2024 | 56.34 | 57.92 | 55.61 | 57.88 | 2,899,123 | +2.37(+4.27%) |
Mar 20, 2024 | 54.54 | 55.81 | 54.54 | 55.51 | 3,208,439 | +1.02(+1.87%) |
Mar 19, 2024 | 50.30 | 54.83 | 50.13 | 54.49 | 6,268,061 | +3.80(+7.50%) |
Mar 18, 2024 | 51.26 | 51.69 | 50.63 | 50.69 | 4,044,166 | -0.23(-0.45%) |
Mar 15, 2024 | 50.10 | 51.00 | 50.00 | 50.92 | 7,420,097 | +0.64(+1.27%) |
Mar 14, 2024 | 50.16 | 50.87 | 49.84 | 50.28 | 3,736,276 | +0.67(+1.35%) |
Mar 13, 2024 | 49.25 | 49.90 | 49.09 | 49.61 | 2,388,247 | +0.26(+0.53%) |
Mar 12, 2024 | 48.48 | 49.45 | 48.25 | 49.35 | 2,289,348 | +1.06(+2.20%) |
Mar 11, 2024 | 49.43 | 49.43 | 47.96 | 48.29 | 2,806,874 | -1.41(-2.84%) |
Mar 08, 2024 | 50.34 | 50.86 | 49.44 | 49.70 | 2,275,506 | -0.42(-0.84%) |
Mar 07, 2024 | 49.78 | 50.14 | 49.60 | 50.12 | 1,208,801 | +0.75(+1.52%) |
Mar 06, 2024 | 49.10 | 49.68 | 48.83 | 49.37 | 1,937,474 | +0.85(+1.75%) |
Mar 05, 2024 | 48.94 | 49.62 | 48.27 | 48.52 | 1,949,470 | -0.69(-1.40%) |
Mar 04, 2024 | 49.22 | 50.04 | 49.10 | 49.21 | 1,903,561 | +0.24(+0.49%) |
Mar 01, 2024 | 47.79 | 49.01 | 47.79 | 48.97 | 2,356,685 | +1.24(+2.60%) |
Feb 29, 2024 | 47.81 | 47.83 | 47.16 | 47.73 | 3,052,627 | -0.05(-0.10%) |
Feb 28, 2024 | 47.36 | 48.00 | 47.20 | 47.78 | 1,869,246 | +0.46(+0.97%) |
Feb 27, 2024 | 47.58 | 47.85 | 47.11 | 47.32 | 1,824,674 | -0.21(-0.44%) |
Feb 26, 2024 | 46.74 | 47.85 | 46.56 | 47.53 | 3,064,087 | +0.96(+2.06%) |
Feb 23, 2024 | 46.46 | 46.79 | 46.09 | 46.57 | 1,893,047 | +0.31(+0.67%) |
Feb 22, 2024 | 45.22 | 46.40 | 45.12 | 46.26 | 2,424,429 | +1.62(+3.63%) |
Feb 21, 2024 | 44.69 | 45.01 | 44.24 | 44.64 | 1,733,868 | -0.11(-0.25%) |
Feb 20, 2024 | 44.30 | 44.84 | 44.09 | 44.75 | 2,340,514 | +0.18(+0.40%) |
Feb 16, 2024 | 44.40 | 45.00 | 44.37 | 44.57 | 1,460,090 | -0.02(-0.04%) |
Feb 15, 2024 | 43.88 | 44.79 | 43.70 | 44.59 | 2,365,069 | +0.97(+2.22%) |
Feb 14, 2024 | 44.09 | 44.31 | 43.40 | 43.62 | 2,162,627 | +0.07(+0.16%) |
Feb 13, 2024 | 42.95 | 44.18 | 42.60 | 43.55 | 2,382,570 | -0.61(-1.38%) |
Feb 12, 2024 | 44.06 | 44.53 | 43.68 | 44.16 | 2,894,211 | +0.16(+0.36%) |
Feb 09, 2024 | 43.35 | 44.14 | 43.25 | 44.00 | 3,024,718 | +1.02(+2.37%) |
Feb 08, 2024 | 42.32 | 43.04 | 42.23 | 42.98 | 3,495,293 | +0.77(+1.82%) |
Feb 07, 2024 | 41.80 | 42.43 | 41.53 | 42.21 | 1,599,032 | +0.74(+1.78%) |
Feb 06, 2024 | 41.33 | 41.55 | 41.11 | 41.47 | 2,253,736 | +0.13(+0.31%) |
Feb 05, 2024 | 41.79 | 41.79 | 41.27 | 41.34 | 1,634,448 | -0.81(-1.92%) |
Feb 02, 2024 | 41.93 | 42.39 | 41.29 | 42.15 | 2,012,845 | +0.09(+0.21%) |