Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 54.68 | 58.45 | 53.69 | 57.86 | 291,970 | +3.67(+6.77%) |
Apr 25, 2024 | 55.05 | 55.05 | 53.24 | 54.19 | 261,556 | -2.05(-3.65%) |
Apr 24, 2024 | 55.56 | 57.60 | 55.21 | 56.24 | 311,717 | +1.05(+1.90%) |
Apr 23, 2024 | 56.15 | 58.69 | 54.93 | 55.19 | 478,427 | -0.59(-1.06%) |
Apr 22, 2024 | 58.84 | 59.60 | 55.54 | 55.78 | 275,094 | -2.50(-4.29%) |
Apr 19, 2024 | 58.54 | 59.90 | 56.15 | 58.28 | 348,567 | -0.67(-1.14%) |
Apr 18, 2024 | 59.30 | 61.33 | 58.15 | 58.95 | 296,534 | -0.32(-0.54%) |
Apr 17, 2024 | 58.56 | 59.49 | 56.53 | 59.27 | 397,880 | +1.27(+2.19%) |
Apr 16, 2024 | 57.22 | 58.94 | 56.59 | 58.00 | 196,607 | +0.32(+0.55%) |
Apr 15, 2024 | 58.90 | 59.87 | 57.26 | 57.68 | 209,820 | -0.93(-1.59%) |
Apr 12, 2024 | 61.78 | 62.00 | 58.08 | 58.61 | 331,782 | -3.29(-5.32%) |
Apr 11, 2024 | 61.55 | 62.69 | 61.06 | 61.90 | 221,968 | +1.07(+1.76%) |
Apr 10, 2024 | 61.29 | 63.11 | 60.39 | 60.83 | 273,036 | -2.98(-4.67%) |
Apr 09, 2024 | 63.41 | 64.83 | 61.93 | 63.81 | 212,855 | +0.62(+0.98%) |
Apr 08, 2024 | 63.29 | 63.76 | 60.89 | 63.19 | 218,028 | +0.53(+0.85%) |
Apr 05, 2024 | 61.63 | 63.70 | 60.05 | 62.66 | 166,958 | +0.95(+1.54%) |
Apr 04, 2024 | 64.19 | 65.57 | 61.25 | 61.71 | 223,787 | -2.27(-3.55%) |
Apr 03, 2024 | 63.46 | 65.57 | 63.28 | 63.98 | 196,991 | -0.04(-0.06%) |
Apr 02, 2024 | 65.15 | 65.67 | 63.11 | 64.02 | 294,234 | -2.87(-4.29%) |
Apr 01, 2024 | 66.11 | 67.30 | 64.86 | 66.89 | 215,950 | +0.69(+1.04%) |
Mar 28, 2024 | 65.37 | 67.01 | 63.59 | 66.20 | 402,986 | +1.54(+2.38%) |
Mar 27, 2024 | 59.20 | 65.86 | 59.14 | 64.66 | 490,365 | -1.45(-2.19%) |
Mar 26, 2024 | 67.27 | 67.49 | 65.22 | 66.11 | 283,582 | -0.15(-0.23%) |
Mar 25, 2024 | 65.52 | 67.42 | 65.52 | 66.26 | 319,175 | +0.39(+0.59%) |
Mar 22, 2024 | 69.26 | 69.26 | 65.36 | 65.87 | 260,152 | -3.15(-4.56%) |
Mar 21, 2024 | 67.65 | 69.89 | 66.85 | 69.02 | 399,865 | +2.15(+3.22%) |
Mar 20, 2024 | 64.03 | 67.00 | 63.24 | 66.87 | 250,552 | +2.67(+4.16%) |
Mar 19, 2024 | 63.58 | 65.06 | 62.79 | 64.20 | 261,107 | +0.34(+0.53%) |
Mar 18, 2024 | 66.93 | 67.12 | 63.62 | 63.86 | 389,776 | -3.49(-5.18%) |
Mar 15, 2024 | 64.24 | 68.30 | 64.24 | 67.35 | 1,683,247 | +2.52(+3.89%) |
Mar 14, 2024 | 67.02 | 67.25 | 63.64 | 64.83 | 310,637 | -2.83(-4.18%) |
Mar 13, 2024 | 67.68 | 69.63 | 66.80 | 67.66 | 252,141 | +0.11(+0.16%) |
Mar 12, 2024 | 66.36 | 69.69 | 65.78 | 67.55 | 335,141 | +1.24(+1.87%) |
Mar 11, 2024 | 69.90 | 70.58 | 65.75 | 66.31 | 335,438 | -4.17(-5.92%) |
Mar 08, 2024 | 69.68 | 71.29 | 69.14 | 70.48 | 403,082 | +0.76(+1.09%) |
Mar 07, 2024 | 66.68 | 70.16 | 66.41 | 69.72 | 454,328 | +3.78(+5.73%) |
Mar 06, 2024 | 67.34 | 68.00 | 64.95 | 65.94 | 593,322 | -0.90(-1.35%) |
Mar 05, 2024 | 66.68 | 69.36 | 64.42 | 66.84 | 469,289 | -2.17(-3.14%) |
Mar 04, 2024 | 70.00 | 70.00 | 67.47 | 69.01 | 230,208 | +0.16(+0.23%) |
Mar 01, 2024 | 67.73 | 71.00 | 67.73 | 68.85 | 347,782 | +1.35(+2.00%) |
Feb 29, 2024 | 72.04 | 73.00 | 66.56 | 67.50 | 459,453 | -0.57(-0.84%) |
Feb 28, 2024 | 69.71 | 70.69 | 67.63 | 68.07 | 277,931 | -1.93(-2.76%) |
Feb 27, 2024 | 66.99 | 70.67 | 66.83 | 70.00 | 530,954 | +3.92(+5.93%) |
Feb 26, 2024 | 63.41 | 66.98 | 63.41 | 66.08 | 401,970 | +2.47(+3.88%) |
Feb 23, 2024 | 60.95 | 64.72 | 60.10 | 63.61 | 582,710 | +2.62(+4.30%) |
Feb 22, 2024 | 59.56 | 62.61 | 59.13 | 60.99 | 231,058 | +1.27(+2.13%) |
Feb 21, 2024 | 61.38 | 62.37 | 59.42 | 59.72 | 285,717 | -1.05(-1.73%) |
Feb 20, 2024 | 59.19 | 61.31 | 59.19 | 60.77 | 384,892 | +1.28(+2.15%) |
Feb 16, 2024 | 58.73 | 61.09 | 56.22 | 59.49 | 216,937 | +0.62(+1.05%) |
Feb 15, 2024 | 59.46 | 60.94 | 58.27 | 58.87 | 263,451 | -0.23(-0.39%) |
Feb 14, 2024 | 57.00 | 59.34 | 55.47 | 59.10 | 413,576 | +2.91(+5.18%) |
Feb 13, 2024 | 55.55 | 57.17 | 54.21 | 56.19 | 313,499 | -1.16(-2.02%) |
Feb 12, 2024 | 53.50 | 57.41 | 53.50 | 57.35 | 581,131 | +3.76(+7.02%) |
Feb 09, 2024 | 51.63 | 54.31 | 51.63 | 53.59 | 329,695 | +2.29(+4.46%) |
Feb 08, 2024 | 51.54 | 57.24 | 50.10 | 51.30 | 323,097 | -0.11(-0.21%) |
Feb 07, 2024 | 52.10 | 52.99 | 50.90 | 51.41 | 412,048 | -0.86(-1.65%) |
Feb 06, 2024 | 53.70 | 54.48 | 51.57 | 52.27 | 678,741 | -1.32(-2.46%) |
Feb 05, 2024 | 52.66 | 53.88 | 52.02 | 53.59 | 574,976 | +0.57(+1.08%) |
Feb 02, 2024 | 56.34 | 57.05 | 52.15 | 53.02 | 452,224 | -4.20(-7.34%) |