Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 54.98 | 57.06 | 54.98 | 57.06 | 2,489 | -4.34(-7.08%) |
Apr 24, 2024 | 61.39 | 61.86 | 60.90 | 61.41 | 3,946 | +0.17(+0.27%) |
Apr 23, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 97 | +1.62(+2.72%) |
Apr 22, 2024 | 58.84 | 60.20 | 58.71 | 59.62 | 7,202 | +0.28(+0.47%) |
Apr 19, 2024 | 58.80 | 59.58 | 58.80 | 59.34 | 562 | -1.34(-2.21%) |
Apr 18, 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 246 | +0.49(+0.82%) |
Apr 17, 2024 | 59.74 | 60.43 | 59.74 | 60.19 | 2,276 | -0.16(-0.27%) |
Apr 16, 2024 | 60.32 | 60.52 | 60.01 | 60.35 | 6,879 | -0.39(-0.64%) |
Apr 15, 2024 | 60.78 | 60.80 | 60.74 | 60.74 | 11,545 | -1.54(-2.47%) |
Apr 12, 2024 | 65.00 | 65.00 | 62.16 | 62.28 | 723 | -2.18(-3.39%) |
Apr 11, 2024 | 63.29 | 64.46 | 63.29 | 64.46 | 707 | +1.09(+1.71%) |
Apr 10, 2024 | 63.34 | 63.38 | 63.34 | 63.38 | 286 | -0.84(-1.31%) |
Apr 09, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 498 | +0.12(+0.19%) |
Apr 08, 2024 | 64.35 | 64.42 | 64.09 | 64.09 | 1,564 | -0.23(-0.35%) |
Apr 05, 2024 | 64.41 | 64.44 | 64.24 | 64.32 | 1,770 | +1.35(+2.14%) |
Apr 04, 2024 | 65.43 | 65.76 | 62.98 | 62.98 | 894 | -1.70(-2.63%) |
Apr 03, 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 3 | +0.98(+1.53%) |
Apr 02, 2024 | 62.96 | 63.70 | 62.77 | 63.70 | 1,203 | -0.19(-0.30%) |
Apr 01, 2024 | 63.20 | 63.89 | 63.20 | 63.89 | 576 | +0.81(+1.29%) |
Mar 28, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 257 | +0.01(+0.01%) |
Mar 27, 2024 | 62.60 | 63.07 | 62.60 | 63.07 | 236 | +0.60(+0.96%) |
Mar 26, 2024 | 63.10 | 63.25 | 62.47 | 62.47 | 956 | -0.30(-0.48%) |
Mar 25, 2024 | 62.33 | 62.91 | 62.33 | 62.77 | 1,891 | -0.58(-0.91%) |
Mar 22, 2024 | 63.36 | 63.36 | 63.35 | 63.35 | 306 | +0.27(+0.43%) |
Mar 21, 2024 | 63.13 | 63.24 | 63.03 | 63.08 | 2,453 | +0.10(+0.16%) |
Mar 20, 2024 | 61.84 | 63.03 | 61.84 | 62.98 | 2,155 | +2.62(+4.34%) |
Mar 19, 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 206 | +0.60(+1.00%) |
Mar 18, 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 212 | +0.59(+1.00%) |
Mar 15, 2024 | 59.67 | 60.70 | 59.17 | 59.17 | 1,729 | -1.31(-2.17%) |
Mar 14, 2024 | 60.52 | 60.57 | 60.34 | 60.48 | 645 | -0.29(-0.48%) |
Mar 13, 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 160 | +0.16(+0.26%) |
Mar 12, 2024 | 60.64 | 60.64 | 60.06 | 60.61 | 905 | +1.08(+1.81%) |
Mar 11, 2024 | 59.80 | 60.03 | 58.70 | 59.53 | 2,021 | -0.23(-0.38%) |
Mar 08, 2024 | 60.56 | 60.86 | 59.76 | 59.76 | 2,709 | -0.20(-0.33%) |
Mar 07, 2024 | 58.90 | 60.10 | 58.90 | 59.96 | 2,905 | +1.88(+3.24%) |
Mar 06, 2024 | 58.40 | 58.62 | 58.08 | 58.08 | 1,080 | +0.09(+0.16%) |
Mar 05, 2024 | 58.30 | 58.40 | 57.61 | 57.99 | 3,444 | -0.85(-1.44%) |
Mar 04, 2024 | 60.85 | 60.85 | 58.84 | 58.84 | 6,221 | -1.69(-2.79%) |
Mar 01, 2024 | 60.21 | 60.64 | 60.20 | 60.53 | 2,786 | +0.97(+1.63%) |
Feb 29, 2024 | 59.63 | 59.63 | 59.56 | 59.56 | 342 | +1.03(+1.76%) |
Feb 28, 2024 | 58.80 | 58.80 | 58.53 | 58.53 | 32,326 | -0.59(-1.00%) |
Feb 27, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 378 | +0.59(+1.00%) |
Feb 26, 2024 | 59.37 | 59.37 | 58.53 | 58.53 | 1,286 | -1.70(-2.82%) |
Feb 23, 2024 | 61.05 | 61.05 | 60.23 | 60.23 | 258 | -0.32(-0.53%) |
Feb 22, 2024 | 59.02 | 60.69 | 59.02 | 60.55 | 23,958 | +1.79(+3.05%) |
Feb 21, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 187 | -0.18(-0.31%) |
Feb 20, 2024 | 59.00 | 59.00 | 58.71 | 58.94 | 2,064 | -0.24(-0.41%) |
Feb 16, 2024 | 59.33 | 59.33 | 59.18 | 59.18 | 697 | -1.83(-3.00%) |
Feb 15, 2024 | 59.93 | 61.34 | 59.93 | 61.01 | 27,625 | +1.00(+1.67%) |
Feb 14, 2024 | 59.57 | 60.11 | 58.96 | 60.01 | 99,838 | +1.70(+2.92%) |
Feb 13, 2024 | 57.55 | 58.89 | 57.55 | 58.31 | 35,757 | -1.69(-2.82%) |
Feb 12, 2024 | 60.67 | 72.80 | 59.89 | 60.00 | 88,548 | +0.17(+0.28%) |
Feb 09, 2024 | 59.82 | 59.95 | 59.73 | 59.83 | 5,347 | +0.40(+0.68%) |
Feb 08, 2024 | 59.26 | 59.43 | 59.26 | 59.43 | 1,183 | +0.45(+0.76%) |
Feb 07, 2024 | 59.02 | 59.02 | 58.98 | 58.98 | 492 | +0.49(+0.84%) |
Feb 06, 2024 | 59.57 | 59.57 | 58.31 | 58.49 | 1,292 | -0.55(-0.94%) |
Feb 05, 2024 | 60.33 | 60.33 | 59.04 | 59.04 | 51,588 | -1.63(-2.69%) |
Feb 02, 2024 | 60.06 | 60.74 | 60.06 | 60.67 | 3,690 | +4.64(+8.29%) |