Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 53.47 | 53.96 | 52.41 | 52.56 | 1,545,213 | -0.95(-1.78%) |
Apr 17, 2024 | 54.00 | 54.98 | 53.35 | 53.51 | 1,076,377 | -0.35(-0.65%) |
Apr 16, 2024 | 53.29 | 53.94 | 52.39 | 53.86 | 1,474,807 | +0.03(+0.06%) |
Apr 15, 2024 | 57.16 | 57.32 | 53.73 | 53.83 | 1,887,657 | -3.24(-5.68%) |
Apr 12, 2024 | 59.87 | 59.87 | 56.72 | 57.07 | 1,288,751 | -1.04(-1.79%) |
Apr 11, 2024 | 58.58 | 59.28 | 57.55 | 58.11 | 1,792,379 | +0.16(+0.28%) |
Apr 10, 2024 | 57.49 | 58.42 | 57.00 | 57.95 | 1,662,075 | -1.58(-2.65%) |
Apr 09, 2024 | 59.72 | 59.88 | 58.68 | 59.53 | 1,891,338 | +0.93(+1.59%) |
Apr 08, 2024 | 56.90 | 58.64 | 56.41 | 58.60 | 1,182,576 | +2.22(+3.94%) |
Apr 05, 2024 | 56.00 | 56.47 | 55.10 | 56.38 | 1,559,352 | -0.22(-0.39%) |
Apr 04, 2024 | 57.03 | 57.96 | 56.18 | 56.60 | 2,563,792 | +0.09(+0.16%) |
Apr 03, 2024 | 54.94 | 56.65 | 54.35 | 56.51 | 1,516,517 | +1.30(+2.35%) |
Apr 02, 2024 | 54.27 | 55.36 | 53.41 | 55.21 | 1,865,965 | -0.34(-0.61%) |
Apr 01, 2024 | 58.17 | 58.58 | 55.52 | 55.55 | 2,244,932 | -2.77(-4.75%) |
Mar 28, 2024 | 58.98 | 59.25 | 58.17 | 58.32 | 2,079,702 | -0.43(-0.73%) |
Mar 27, 2024 | 59.42 | 59.69 | 57.86 | 58.75 | 1,932,585 | -0.33(-0.56%) |
Mar 26, 2024 | 59.17 | 59.72 | 58.35 | 59.08 | 1,520,324 | +0.28(+0.48%) |
Mar 25, 2024 | 58.68 | 59.06 | 58.22 | 58.80 | 1,625,487 | +0.08(+0.14%) |
Mar 22, 2024 | 59.37 | 60.09 | 58.24 | 58.72 | 2,284,429 | -1.15(-1.92%) |
Mar 21, 2024 | 58.22 | 60.62 | 57.90 | 59.87 | 4,289,213 | +2.65(+4.63%) |
Mar 20, 2024 | 55.41 | 57.43 | 54.95 | 57.22 | 2,347,210 | +1.64(+2.95%) |
Mar 19, 2024 | 54.51 | 56.16 | 54.40 | 55.58 | 1,550,854 | +0.34(+0.62%) |
Mar 18, 2024 | 53.68 | 55.77 | 53.60 | 55.24 | 2,956,833 | +1.82(+3.41%) |
Mar 15, 2024 | 54.37 | 54.47 | 53.10 | 53.42 | 4,544,449 | -1.35(-2.46%) |
Mar 14, 2024 | 55.10 | 55.52 | 54.13 | 54.77 | 2,545,317 | -0.90(-1.62%) |
Mar 13, 2024 | 56.53 | 57.17 | 55.59 | 55.67 | 2,511,614 | -1.57(-2.74%) |
Mar 12, 2024 | 57.18 | 58.36 | 56.55 | 57.24 | 3,199,432 | +0.80(+1.42%) |
Mar 11, 2024 | 57.09 | 57.74 | 56.10 | 56.44 | 3,117,165 | -1.26(-2.18%) |
Mar 08, 2024 | 59.10 | 59.50 | 57.00 | 57.70 | 3,487,940 | -1.38(-2.34%) |
Mar 07, 2024 | 61.78 | 62.62 | 58.48 | 59.08 | 4,858,700 | -2.34(-3.81%) |
Mar 06, 2024 | 61.68 | 63.85 | 61.21 | 61.42 | 6,038,278 | +2.58(+4.38%) |
Mar 05, 2024 | 60.00 | 66.10 | 58.50 | 58.84 | 22,062,280 | -15.63(-20.99%) |
Mar 04, 2024 | 74.90 | 76.41 | 72.51 | 74.47 | 11,054,415 | +1.16(+1.58%) |
Mar 01, 2024 | 71.55 | 74.05 | 70.41 | 73.31 | 3,199,357 | +1.19(+1.65%) |
Feb 29, 2024 | 72.47 | 72.66 | 70.69 | 72.12 | 2,325,122 | -0.08(-0.11%) |
Feb 28, 2024 | 71.13 | 72.79 | 70.29 | 72.20 | 1,241,498 | +0.07(+0.10%) |
Feb 27, 2024 | 71.98 | 73.16 | 71.09 | 72.13 | 1,533,564 | +1.02(+1.43%) |
Feb 26, 2024 | 70.72 | 72.44 | 69.54 | 71.11 | 1,588,318 | +1.17(+1.67%) |
Feb 23, 2024 | 70.18 | 70.92 | 68.61 | 69.94 | 1,444,459 | +0.33(+0.47%) |
Feb 22, 2024 | 70.28 | 70.50 | 68.79 | 69.61 | 1,798,145 | +2.20(+3.26%) |
Feb 21, 2024 | 67.51 | 68.09 | 66.09 | 67.41 | 2,646,430 | -2.77(-3.95%) |
Feb 20, 2024 | 72.64 | 72.84 | 68.37 | 70.18 | 1,780,550 | -3.19(-4.35%) |
Feb 16, 2024 | 74.04 | 76.58 | 73.18 | 73.37 | 2,317,517 | -0.73(-0.99%) |
Feb 15, 2024 | 74.62 | 75.82 | 73.60 | 74.10 | 2,391,688 | +0.05(+0.07%) |
Feb 14, 2024 | 73.58 | 75.12 | 72.73 | 74.05 | 2,127,837 | +1.42(+1.96%) |
Feb 13, 2024 | 69.89 | 73.84 | 68.05 | 72.63 | 3,076,452 | -0.17(-0.23%) |
Feb 12, 2024 | 76.56 | 76.69 | 71.92 | 72.80 | 4,571,989 | -4.80(-6.19%) |
Feb 09, 2024 | 77.69 | 78.53 | 76.53 | 77.60 | 2,027,434 | +1.41(+1.85%) |
Feb 08, 2024 | 73.88 | 76.87 | 73.47 | 76.19 | 3,083,946 | +3.44(+4.73%) |
Feb 07, 2024 | 71.60 | 73.85 | 70.54 | 72.75 | 1,614,411 | +1.80(+2.54%) |
Feb 06, 2024 | 72.77 | 73.05 | 68.95 | 70.95 | 1,828,064 | -1.02(-1.42%) |
Feb 05, 2024 | 72.16 | 73.27 | 70.20 | 71.97 | 1,436,405 | -0.38(-0.53%) |
Feb 02, 2024 | 71.61 | 73.51 | 69.63 | 72.35 | 2,175,424 | +0.02(+0.03%) |