Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 59.22 | 60.33 | 58.90 | 59.98 | 1,091,990 | +0.50(+0.84%) |
Apr 29, 2024 | 56.94 | 59.57 | 56.82 | 59.48 | 596,284 | +2.36(+4.13%) |
Apr 26, 2024 | 55.92 | 57.16 | 55.67 | 57.12 | 339,387 | +0.87(+1.55%) |
Apr 25, 2024 | 57.03 | 57.12 | 55.24 | 56.25 | 603,000 | -0.94(-1.64%) |
Apr 24, 2024 | 57.01 | 57.30 | 56.12 | 57.19 | 359,100 | +0.02(+0.03%) |
Apr 23, 2024 | 56.51 | 58.07 | 56.51 | 57.17 | 502,322 | +0.66(+1.17%) |
Apr 22, 2024 | 57.07 | 57.46 | 55.64 | 56.51 | 451,702 | -0.44(-0.77%) |
Apr 19, 2024 | 56.36 | 57.32 | 56.24 | 56.95 | 430,801 | +0.65(+1.15%) |
Apr 18, 2024 | 56.31 | 56.50 | 55.09 | 56.30 | 525,963 | -0.09(-0.16%) |
Apr 17, 2024 | 57.16 | 58.80 | 56.04 | 56.39 | 664,552 | -0.44(-0.77%) |
Apr 16, 2024 | 57.09 | 57.09 | 55.65 | 56.83 | 618,693 | -0.26(-0.46%) |
Apr 15, 2024 | 56.68 | 57.12 | 55.09 | 57.09 | 680,600 | +0.46(+0.81%) |
Apr 12, 2024 | 56.50 | 57.10 | 55.71 | 56.63 | 768,298 | -0.53(-0.93%) |
Apr 11, 2024 | 58.92 | 59.10 | 56.42 | 57.16 | 889,968 | -1.79(-3.04%) |
Apr 10, 2024 | 59.10 | 59.21 | 57.56 | 58.95 | 646,979 | -1.49(-2.47%) |
Apr 09, 2024 | 58.68 | 61.09 | 58.35 | 60.44 | 506,695 | +1.73(+2.95%) |
Apr 08, 2024 | 58.45 | 59.96 | 57.79 | 58.71 | 460,512 | +0.73(+1.26%) |
Apr 05, 2024 | 58.08 | 58.45 | 57.28 | 57.98 | 559,454 | -0.32(-0.55%) |
Apr 04, 2024 | 58.90 | 58.98 | 57.43 | 58.30 | 665,153 | -0.01(-0.02%) |
Apr 03, 2024 | 58.41 | 58.59 | 56.81 | 58.31 | 869,077 | +0.11(+0.19%) |
Apr 02, 2024 | 61.01 | 61.13 | 56.09 | 58.20 | 1,179,677 | -3.91(-6.30%) |
Apr 01, 2024 | 62.50 | 62.84 | 61.03 | 62.11 | 444,514 | -0.40(-0.64%) |
Mar 28, 2024 | 61.45 | 62.61 | 61.15 | 62.51 | 917,662 | +1.03(+1.68%) |
Mar 27, 2024 | 62.03 | 62.13 | 60.51 | 61.48 | 774,163 | -0.30(-0.49%) |
Mar 26, 2024 | 62.50 | 62.75 | 60.89 | 61.78 | 581,419 | -0.53(-0.85%) |
Mar 25, 2024 | 63.87 | 64.11 | 61.67 | 62.31 | 886,764 | -1.62(-2.53%) |
Mar 22, 2024 | 66.71 | 67.49 | 63.71 | 63.93 | 844,447 | -2.72(-4.08%) |
Mar 21, 2024 | 66.00 | 67.34 | 65.65 | 66.65 | 769,821 | +0.56(+0.85%) |
Mar 20, 2024 | 64.69 | 66.37 | 64.02 | 66.09 | 771,640 | +0.70(+1.07%) |
Mar 19, 2024 | 62.28 | 66.06 | 62.28 | 65.39 | 1,342,796 | +2.52(+4.01%) |
Mar 18, 2024 | 59.61 | 63.05 | 59.41 | 62.87 | 950,854 | +4.15(+7.07%) |
Mar 15, 2024 | 57.13 | 59.02 | 56.80 | 58.72 | 4,984,173 | +1.39(+2.42%) |
Mar 14, 2024 | 59.47 | 59.59 | 57.14 | 57.33 | 962,999 | -2.09(-3.52%) |
Mar 13, 2024 | 59.10 | 60.02 | 59.06 | 59.42 | 667,642 | +0.32(+0.54%) |
Mar 12, 2024 | 59.16 | 59.34 | 58.27 | 59.10 | 520,702 | -0.29(-0.49%) |
Mar 11, 2024 | 60.53 | 61.49 | 59.18 | 59.39 | 698,935 | -1.50(-2.46%) |
Mar 08, 2024 | 60.74 | 61.64 | 59.84 | 60.89 | 985,489 | +0.54(+0.89%) |
Mar 07, 2024 | 58.71 | 60.58 | 58.42 | 60.35 | 855,674 | +2.06(+3.53%) |
Mar 06, 2024 | 56.56 | 58.31 | 56.04 | 58.29 | 629,023 | +1.49(+2.62%) |
Mar 05, 2024 | 57.88 | 58.97 | 56.72 | 56.80 | 675,624 | -1.13(-1.95%) |
Mar 04, 2024 | 57.45 | 58.47 | 55.79 | 57.93 | 659,466 | +1.12(+1.97%) |
Mar 01, 2024 | 56.65 | 57.17 | 55.16 | 56.81 | 646,171 | +0.54(+0.96%) |
Feb 29, 2024 | 57.03 | 57.14 | 55.86 | 56.27 | 1,094,502 | +0.40(+0.72%) |
Feb 28, 2024 | 58.01 | 58.20 | 55.59 | 55.87 | 940,273 | +0.98(+1.79%) |
Feb 27, 2024 | 55.97 | 57.59 | 54.79 | 54.89 | 940,392 | -0.94(-1.68%) |
Feb 26, 2024 | 54.73 | 58.09 | 53.77 | 55.83 | 1,070,156 | +0.98(+1.79%) |
Feb 23, 2024 | 56.68 | 56.68 | 54.69 | 54.85 | 976,073 | -2.31(-4.04%) |
Feb 22, 2024 | 58.06 | 58.82 | 55.80 | 57.16 | 1,321,847 | -2.00(-3.38%) |
Feb 21, 2024 | 58.11 | 60.99 | 56.26 | 59.16 | 1,671,325 | +1.05(+1.81%) |
Feb 20, 2024 | 61.71 | 61.74 | 56.87 | 58.11 | 2,018,828 | -3.58(-5.80%) |
Feb 16, 2024 | 67.05 | 67.05 | 61.18 | 61.69 | 3,297,242 | -15.94(-20.53%) |
Feb 15, 2024 | 77.90 | 79.49 | 77.02 | 77.63 | 1,009,316 | -0.32(-0.41%) |
Feb 14, 2024 | 77.32 | 78.09 | 75.95 | 77.95 | 424,556 | +1.53(+2.00%) |
Feb 13, 2024 | 77.36 | 78.48 | 75.89 | 76.42 | 464,381 | -2.71(-3.42%) |
Feb 12, 2024 | 75.68 | 79.73 | 75.68 | 79.13 | 448,869 | +3.40(+4.49%) |
Feb 09, 2024 | 74.66 | 75.80 | 73.37 | 75.73 | 401,203 | +0.77(+1.03%) |
Feb 08, 2024 | 74.00 | 75.72 | 73.54 | 74.96 | 494,981 | +0.80(+1.08%) |
Feb 07, 2024 | 74.94 | 74.94 | 73.13 | 74.16 | 377,383 | -0.62(-0.83%) |
Feb 06, 2024 | 73.56 | 76.39 | 73.56 | 74.78 | 407,422 | +1.05(+1.42%) |
Feb 05, 2024 | 75.65 | 75.65 | 73.25 | 73.73 | 282,739 | -2.86(-3.73%) |
Feb 02, 2024 | 75.28 | 77.06 | 74.12 | 76.59 | 429,698 | +0.60(+0.79%) |