Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 55.16 | 55.48 | 54.51 | 55.07 | 588,915 | +0.13(+0.24%) |
Apr 19, 2024 | 54.86 | 55.14 | 54.16 | 54.94 | 730,722 | +0.19(+0.35%) |
Apr 18, 2024 | 55.51 | 55.55 | 54.54 | 54.75 | 978,298 | -0.77(-1.39%) |
Apr 17, 2024 | 58.10 | 58.14 | 55.32 | 55.52 | 1,545,096 | -2.93(-5.01%) |
Apr 16, 2024 | 59.04 | 59.30 | 58.06 | 58.45 | 800,018 | -1.06(-1.78%) |
Apr 15, 2024 | 61.19 | 61.19 | 59.18 | 59.51 | 518,762 | -1.27(-2.09%) |
Apr 12, 2024 | 61.02 | 61.63 | 60.61 | 60.78 | 497,158 | -0.71(-1.15%) |
Apr 11, 2024 | 61.63 | 62.00 | 60.72 | 61.49 | 939,981 | -0.08(-0.13%) |
Apr 10, 2024 | 64.00 | 64.28 | 61.00 | 61.57 | 1,493,120 | -3.83(-5.86%) |
Apr 09, 2024 | 64.61 | 65.54 | 64.01 | 65.40 | 586,476 | +0.88(+1.36%) |
Apr 08, 2024 | 63.60 | 64.57 | 63.52 | 64.52 | 598,552 | +1.17(+1.85%) |
Apr 05, 2024 | 62.75 | 63.48 | 62.51 | 63.35 | 522,666 | +0.42(+0.67%) |
Apr 04, 2024 | 63.16 | 63.90 | 62.76 | 62.93 | 551,838 | +0.42(+0.67%) |
Apr 03, 2024 | 62.41 | 63.08 | 62.32 | 62.51 | 557,195 | -0.30(-0.48%) |
Apr 02, 2024 | 63.64 | 63.64 | 62.13 | 62.81 | 745,289 | -1.28(-2.00%) |
Apr 01, 2024 | 66.45 | 66.63 | 63.70 | 64.09 | 1,555,105 | -2.31(-3.48%) |
Mar 28, 2024 | 65.72 | 66.47 | 65.38 | 66.40 | 1,504,386 | +1.07(+1.64%) |
Mar 27, 2024 | 64.71 | 65.35 | 64.06 | 65.33 | 1,613,376 | +1.91(+3.01%) |
Mar 26, 2024 | 62.82 | 64.61 | 62.75 | 63.42 | 4,469,164 | -0.11(-0.17%) |
Mar 25, 2024 | 64.22 | 64.26 | 63.44 | 63.53 | 347,484 | -0.39(-0.61%) |
Mar 22, 2024 | 64.15 | 64.31 | 63.67 | 63.92 | 931,388 | -0.06(-0.09%) |
Mar 21, 2024 | 63.51 | 64.35 | 63.16 | 63.98 | 541,974 | +0.76(+1.21%) |
Mar 20, 2024 | 61.76 | 63.29 | 61.42 | 63.21 | 567,397 | +1.08(+1.74%) |
Mar 19, 2024 | 62.22 | 62.72 | 61.66 | 62.13 | 445,158 | -0.06(-0.10%) |
Mar 18, 2024 | 62.35 | 63.12 | 62.14 | 62.19 | 433,388 | -0.16(-0.25%) |
Mar 15, 2024 | 62.34 | 63.39 | 62.33 | 62.35 | 1,251,572 | -0.70(-1.12%) |
Mar 14, 2024 | 63.84 | 63.98 | 62.48 | 63.05 | 557,402 | -0.92(-1.44%) |
Mar 13, 2024 | 64.03 | 64.76 | 63.72 | 63.98 | 625,834 | -0.09(-0.14%) |
Mar 12, 2024 | 63.53 | 64.39 | 63.40 | 64.07 | 455,021 | +0.17(+0.26%) |
Mar 11, 2024 | 63.75 | 64.31 | 63.40 | 63.90 | 476,932 | +0.11(+0.17%) |
Mar 08, 2024 | 64.36 | 64.36 | 63.51 | 63.79 | 620,690 | +0.39(+0.61%) |
Mar 07, 2024 | 63.75 | 64.00 | 62.78 | 63.40 | 705,189 | -0.02(-0.03%) |
Mar 06, 2024 | 63.53 | 63.70 | 63.22 | 63.42 | 459,125 | +0.15(+0.24%) |
Mar 05, 2024 | 64.56 | 64.99 | 63.20 | 63.27 | 483,726 | -1.59(-2.45%) |
Mar 04, 2024 | 65.06 | 65.11 | 63.81 | 64.86 | 587,994 | -0.18(-0.27%) |
Mar 01, 2024 | 63.61 | 65.18 | 63.10 | 65.04 | 1,263,367 | +1.19(+1.87%) |
Feb 29, 2024 | 63.43 | 64.17 | 63.28 | 63.85 | 1,417,075 | +0.78(+1.24%) |
Feb 28, 2024 | 61.73 | 63.35 | 61.73 | 63.06 | 1,047,973 | +1.04(+1.68%) |
Feb 27, 2024 | 62.32 | 62.60 | 62.00 | 62.02 | 485,833 | -0.18(-0.29%) |
Feb 26, 2024 | 62.15 | 62.50 | 61.90 | 62.20 | 517,292 | -0.29(-0.46%) |
Feb 23, 2024 | 62.64 | 62.73 | 62.27 | 62.49 | 535,025 | -0.13(-0.21%) |
Feb 22, 2024 | 62.61 | 62.77 | 62.17 | 62.62 | 553,980 | -0.01(-0.02%) |
Feb 21, 2024 | 62.16 | 62.75 | 62.04 | 62.63 | 579,194 | +0.45(+0.72%) |
Feb 20, 2024 | 61.68 | 62.63 | 61.61 | 62.18 | 369,110 | -0.08(-0.13%) |
Feb 16, 2024 | 62.00 | 62.73 | 61.63 | 62.26 | 494,211 | -0.29(-0.46%) |
Feb 15, 2024 | 61.90 | 62.99 | 61.90 | 62.55 | 780,971 | +0.99(+1.61%) |
Feb 14, 2024 | 61.82 | 62.11 | 61.07 | 61.55 | 662,560 | -0.10(-0.16%) |
Feb 13, 2024 | 61.14 | 61.91 | 60.57 | 61.65 | 666,443 | -1.11(-1.77%) |
Feb 12, 2024 | 63.13 | 63.53 | 62.63 | 62.76 | 1,006,058 | -0.08(-0.13%) |
Feb 09, 2024 | 63.09 | 63.49 | 62.34 | 62.84 | 673,772 | -0.18(-0.28%) |
Feb 08, 2024 | 60.45 | 63.35 | 59.48 | 63.02 | 1,185,791 | +3.29(+5.50%) |
Feb 07, 2024 | 59.97 | 60.43 | 59.68 | 59.74 | 613,393 | -0.76(-1.26%) |
Feb 06, 2024 | 59.59 | 60.55 | 59.57 | 60.50 | 474,774 | +0.89(+1.50%) |
Feb 05, 2024 | 59.77 | 60.22 | 59.15 | 59.61 | 397,008 | -1.04(-1.72%) |
Feb 02, 2024 | 60.14 | 60.98 | 59.66 | 60.65 | 381,709 | -0.33(-0.54%) |