Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 55.36 | 56.23 | 54.85 | 55.92 | 2,340,637 | +0.43(+0.77%) |
Apr 18, 2024 | 57.55 | 57.55 | 54.92 | 55.49 | 1,834,546 | -1.78(-3.11%) |
Apr 17, 2024 | 57.98 | 58.06 | 56.85 | 57.27 | 1,309,711 | -0.35(-0.61%) |
Apr 16, 2024 | 58.25 | 58.74 | 57.00 | 57.62 | 1,397,633 | -0.98(-1.67%) |
Apr 15, 2024 | 60.16 | 60.61 | 58.50 | 58.60 | 1,272,237 | -1.12(-1.88%) |
Apr 12, 2024 | 60.60 | 60.98 | 59.24 | 59.72 | 1,262,882 | -0.34(-0.57%) |
Apr 11, 2024 | 59.80 | 60.43 | 58.98 | 60.06 | 1,141,747 | +0.99(+1.68%) |
Apr 10, 2024 | 58.31 | 59.58 | 57.95 | 59.07 | 1,630,036 | +0.23(+0.39%) |
Apr 09, 2024 | 60.75 | 61.15 | 58.33 | 58.84 | 1,423,066 | -1.46(-2.42%) |
Apr 08, 2024 | 60.83 | 61.88 | 59.89 | 60.30 | 1,361,990 | -1.74(-2.80%) |
Apr 05, 2024 | 62.30 | 62.88 | 61.22 | 62.04 | 1,232,285 | +1.08(+1.77%) |
Apr 04, 2024 | 61.45 | 62.31 | 60.86 | 60.96 | 1,601,207 | -0.33(-0.54%) |
Apr 03, 2024 | 59.68 | 61.83 | 59.57 | 61.29 | 1,720,231 | +1.79(+3.01%) |
Apr 02, 2024 | 58.98 | 59.98 | 57.97 | 59.50 | 2,094,694 | +0.92(+1.57%) |
Apr 01, 2024 | 57.41 | 58.72 | 56.75 | 58.58 | 1,521,229 | +1.01(+1.75%) |
Mar 28, 2024 | 55.86 | 57.81 | 57.55 | 57.57 | 2,226,576 | +1.49(+2.66%) |
Mar 27, 2024 | 55.19 | 56.10 | 55.15 | 56.08 | 1,052,922 | +0.74(+1.34%) |
Mar 26, 2024 | 56.31 | 57.00 | 55.32 | 55.34 | 1,398,832 | -0.97(-1.72%) |
Mar 25, 2024 | 56.89 | 57.52 | 56.13 | 56.31 | 1,548,869 | +0.02(+0.04%) |
Mar 22, 2024 | 56.05 | 56.50 | 55.19 | 56.29 | 2,372,136 | -0.43(-0.76%) |
Mar 21, 2024 | 57.50 | 57.50 | 56.08 | 56.72 | 1,980,050 | -0.71(-1.24%) |
Mar 20, 2024 | 55.76 | 57.86 | 55.04 | 57.43 | 2,311,027 | +1.18(+2.10%) |
Mar 19, 2024 | 55.80 | 56.82 | 55.43 | 56.25 | 2,557,919 | +0.43(+0.77%) |
Mar 18, 2024 | 57.04 | 57.29 | 55.09 | 55.82 | 2,433,739 | -0.83(-1.47%) |
Mar 15, 2024 | 56.36 | 58.66 | 55.84 | 56.65 | 5,183,163 | +1.96(+3.58%) |
Mar 14, 2024 | 55.30 | 56.66 | 53.94 | 54.69 | 2,406,839 | -0.27(-0.49%) |
Mar 13, 2024 | 51.89 | 56.23 | 51.89 | 54.96 | 4,853,413 | +4.52(+8.96%) |
Mar 12, 2024 | 49.83 | 50.95 | 49.32 | 50.44 | 1,155,327 | +0.37(+0.74%) |
Mar 11, 2024 | 49.86 | 50.12 | 49.13 | 50.07 | 1,671,530 | +0.01(+0.02%) |
Mar 08, 2024 | 50.43 | 51.39 | 49.47 | 50.06 | 1,049,475 | -0.41(-0.81%) |
Mar 07, 2024 | 48.98 | 51.65 | 48.53 | 50.47 | 2,189,746 | +2.50(+5.21%) |
Mar 06, 2024 | 48.41 | 48.76 | 46.91 | 47.97 | 1,550,389 | +0.09(+0.19%) |
Mar 05, 2024 | 47.77 | 48.74 | 47.27 | 47.88 | 1,824,816 | -0.19(-0.40%) |
Mar 04, 2024 | 48.79 | 49.48 | 48.04 | 48.07 | 2,298,850 | -0.68(-1.39%) |
Mar 01, 2024 | 47.26 | 48.76 | 47.13 | 48.75 | 2,217,713 | +2.05(+4.39%) |
Feb 29, 2024 | 46.00 | 46.82 | 45.67 | 46.70 | 2,631,436 | +0.89(+1.94%) |
Feb 28, 2024 | 47.53 | 47.81 | 45.70 | 45.81 | 2,122,160 | -2.10(-4.38%) |
Feb 27, 2024 | 48.50 | 49.42 | 47.63 | 47.91 | 1,600,305 | -0.19(-0.39%) |
Feb 26, 2024 | 47.06 | 48.99 | 46.82 | 48.10 | 1,784,077 | +1.00(+2.13%) |
Feb 23, 2024 | 46.34 | 47.63 | 45.73 | 47.09 | 2,180,508 | +0.35(+0.74%) |
Feb 22, 2024 | 46.05 | 46.77 | 45.13 | 46.75 | 3,436,874 | -0.23(-0.49%) |
Feb 21, 2024 | 46.47 | 47.40 | 46.28 | 46.97 | 2,267,569 | +0.79(+1.70%) |
Feb 20, 2024 | 47.65 | 47.65 | 44.75 | 46.19 | 5,088,705 | -1.72(-3.59%) |
Feb 16, 2024 | 50.85 | 50.85 | 47.89 | 47.91 | 3,285,540 | -2.88(-5.68%) |
Feb 15, 2024 | 49.24 | 51.78 | 49.14 | 50.79 | 5,019,345 | -1.17(-2.26%) |
Feb 14, 2024 | 52.70 | 52.98 | 50.92 | 51.97 | 3,507,833 | -0.24(-0.46%) |
Feb 13, 2024 | 52.04 | 52.77 | 51.55 | 52.21 | 2,034,686 | -0.64(-1.20%) |
Feb 12, 2024 | 53.28 | 54.24 | 52.82 | 52.84 | 2,334,050 | -0.23(-0.43%) |
Feb 09, 2024 | 52.70 | 53.36 | 52.47 | 53.07 | 2,027,271 | +0.48(+0.91%) |
Feb 08, 2024 | 52.21 | 53.37 | 51.78 | 52.60 | 1,756,659 | +0.33(+0.63%) |
Feb 07, 2024 | 49.85 | 53.01 | 49.72 | 52.27 | 2,685,511 | +2.63(+5.29%) |
Feb 06, 2024 | 50.50 | 51.99 | 49.64 | 49.64 | 2,474,286 | -0.82(-1.62%) |
Feb 05, 2024 | 48.57 | 50.97 | 48.27 | 50.46 | 1,775,363 | +1.40(+2.86%) |
Feb 02, 2024 | 50.03 | 50.15 | 48.69 | 49.05 | 1,603,953 | -0.92(-1.83%) |