Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 62.09 | 65.25 | 61.63 | 62.33 | 1,271,292 | +0.85(+1.38%) |
Apr 17, 2024 | 61.97 | 62.92 | 61.46 | 61.48 | 537,354 | -0.25(-0.40%) |
Apr 16, 2024 | 59.94 | 62.41 | 59.56 | 61.73 | 569,874 | +1.48(+2.46%) |
Apr 15, 2024 | 61.24 | 61.45 | 59.72 | 60.25 | 670,069 | -0.54(-0.89%) |
Apr 12, 2024 | 60.95 | 61.36 | 59.70 | 60.79 | 654,657 | -0.71(-1.15%) |
Apr 11, 2024 | 60.09 | 62.00 | 60.09 | 61.50 | 717,709 | +1.64(+2.74%) |
Apr 10, 2024 | 58.74 | 60.27 | 58.46 | 59.86 | 469,901 | -0.56(-0.93%) |
Apr 09, 2024 | 59.97 | 61.07 | 59.55 | 60.42 | 790,197 | +0.68(+1.14%) |
Apr 08, 2024 | 59.80 | 60.68 | 59.04 | 59.74 | 669,014 | -1.09(-1.79%) |
Apr 05, 2024 | 59.49 | 60.94 | 59.12 | 60.83 | 493,158 | +1.05(+1.76%) |
Apr 04, 2024 | 60.12 | 60.57 | 59.26 | 59.78 | 575,374 | +0.59(+1.00%) |
Apr 03, 2024 | 58.69 | 60.08 | 58.49 | 59.19 | 542,966 | +0.32(+0.54%) |
Apr 02, 2024 | 58.57 | 59.17 | 58.16 | 58.87 | 795,306 | -1.24(-2.06%) |
Apr 01, 2024 | 61.96 | 62.24 | 59.65 | 60.11 | 780,218 | -2.13(-3.42%) |
Mar 28, 2024 | 60.31 | 62.47 | 60.30 | 62.24 | 1,030,657 | +1.78(+2.94%) |
Mar 27, 2024 | 59.41 | 60.54 | 59.38 | 60.46 | 687,854 | +1.71(+2.91%) |
Mar 26, 2024 | 59.43 | 59.43 | 57.92 | 58.75 | 1,158,819 | -0.28(-0.47%) |
Mar 25, 2024 | 59.08 | 60.25 | 58.85 | 59.03 | 1,048,399 | +0.01(+0.02%) |
Mar 22, 2024 | 58.55 | 60.11 | 58.09 | 59.02 | 840,952 | +0.30(+0.51%) |
Mar 21, 2024 | 59.84 | 59.96 | 58.62 | 58.72 | 713,236 | -0.46(-0.78%) |
Mar 20, 2024 | 58.02 | 59.27 | 57.78 | 59.18 | 687,613 | +0.74(+1.27%) |
Mar 19, 2024 | 56.75 | 59.42 | 56.52 | 58.44 | 1,319,369 | +1.92(+3.40%) |
Mar 18, 2024 | 58.63 | 58.63 | 56.44 | 56.52 | 1,117,321 | -1.65(-2.84%) |
Mar 15, 2024 | 59.78 | 60.54 | 57.80 | 58.17 | 1,485,668 | -1.66(-2.77%) |
Mar 14, 2024 | 59.97 | 60.29 | 59.11 | 59.83 | 709,530 | +0.15(+0.25%) |
Mar 13, 2024 | 60.48 | 61.28 | 59.52 | 59.68 | 646,522 | -1.20(-1.97%) |
Mar 12, 2024 | 62.75 | 62.97 | 60.82 | 60.88 | 641,619 | -1.84(-2.93%) |
Mar 11, 2024 | 62.51 | 63.25 | 61.25 | 62.72 | 815,994 | +0.20(+0.32%) |
Mar 08, 2024 | 63.03 | 65.40 | 62.43 | 62.52 | 1,036,518 | -0.07(-0.11%) |
Mar 07, 2024 | 61.96 | 63.11 | 61.41 | 62.59 | 840,337 | +0.62(+1.00%) |
Mar 06, 2024 | 64.89 | 65.24 | 61.86 | 61.97 | 1,202,215 | -2.47(-3.83%) |
Mar 05, 2024 | 65.23 | 65.90 | 63.85 | 64.44 | 578,454 | -0.92(-1.41%) |
Mar 04, 2024 | 65.00 | 66.22 | 64.09 | 65.36 | 904,406 | +0.72(+1.11%) |
Mar 01, 2024 | 65.55 | 66.42 | 64.30 | 64.64 | 706,986 | -0.74(-1.13%) |
Feb 29, 2024 | 66.31 | 66.81 | 64.42 | 65.38 | 680,922 | +0.01(+0.02%) |
Feb 28, 2024 | 67.85 | 67.85 | 64.93 | 65.37 | 963,895 | -2.89(-4.23%) |
Feb 27, 2024 | 68.49 | 69.73 | 67.80 | 68.26 | 1,162,332 | +0.12(+0.18%) |
Feb 26, 2024 | 66.20 | 69.16 | 65.81 | 68.14 | 1,377,167 | +1.87(+2.82%) |
Feb 23, 2024 | 65.27 | 66.60 | 65.00 | 66.27 | 1,232,740 | +1.22(+1.88%) |
Feb 22, 2024 | 63.00 | 65.59 | 61.70 | 65.05 | 2,546,837 | +8.34(+14.71%) |
Feb 21, 2024 | 56.19 | 57.47 | 56.06 | 56.71 | 1,255,201 | -0.12(-0.21%) |
Feb 20, 2024 | 57.00 | 57.84 | 56.53 | 56.83 | 920,278 | -0.63(-1.10%) |
Feb 16, 2024 | 57.18 | 58.24 | 56.40 | 57.46 | 688,917 | -0.29(-0.50%) |
Feb 15, 2024 | 56.81 | 58.19 | 56.51 | 57.75 | 798,635 | +1.38(+2.45%) |
Feb 14, 2024 | 55.69 | 56.61 | 55.01 | 56.37 | 596,354 | +1.48(+2.70%) |
Feb 13, 2024 | 55.31 | 56.06 | 54.69 | 54.89 | 755,665 | -1.66(-2.94%) |
Feb 12, 2024 | 56.59 | 56.90 | 55.41 | 56.55 | 794,450 | +0.41(+0.73%) |
Feb 09, 2024 | 56.00 | 56.36 | 55.48 | 56.14 | 665,837 | +0.58(+1.04%) |
Feb 08, 2024 | 54.38 | 55.90 | 53.47 | 55.56 | 618,065 | +0.96(+1.76%) |
Feb 07, 2024 | 55.31 | 55.63 | 54.56 | 54.60 | 661,390 | -0.39(-0.71%) |
Feb 06, 2024 | 54.26 | 55.38 | 53.86 | 54.99 | 716,206 | +0.93(+1.72%) |
Feb 05, 2024 | 53.63 | 54.24 | 52.96 | 54.06 | 662,917 | +0.06(+0.11%) |
Feb 02, 2024 | 52.03 | 54.48 | 52.03 | 54.00 | 886,323 | +0.99(+1.87%) |