Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 52.21 | 53.20 | 52.02 | 52.09 | 357,607 | -0.45(-0.86%) |
Apr 23, 2024 | 51.24 | 53.02 | 51.24 | 52.54 | 479,063 | +1.63(+3.20%) |
Apr 22, 2024 | 50.91 | 51.65 | 50.44 | 50.91 | 409,764 | +0.26(+0.51%) |
Apr 19, 2024 | 50.52 | 50.94 | 50.11 | 50.65 | 436,782 | +0.16(+0.32%) |
Apr 18, 2024 | 50.71 | 51.42 | 50.08 | 50.49 | 424,614 | -0.68(-1.33%) |
Apr 17, 2024 | 52.55 | 52.55 | 51.09 | 51.17 | 434,851 | -1.01(-1.94%) |
Apr 16, 2024 | 53.21 | 53.21 | 51.93 | 52.18 | 562,362 | -1.37(-2.56%) |
Apr 15, 2024 | 54.87 | 55.27 | 53.22 | 53.55 | 447,565 | -1.20(-2.19%) |
Apr 12, 2024 | 56.12 | 56.12 | 54.69 | 54.75 | 335,694 | -1.64(-2.91%) |
Apr 11, 2024 | 56.54 | 56.60 | 55.60 | 56.39 | 355,433 | +0.06(+0.11%) |
Apr 10, 2024 | 56.24 | 56.82 | 55.81 | 56.33 | 378,933 | -1.48(-2.56%) |
Apr 09, 2024 | 57.15 | 58.12 | 57.04 | 57.81 | 490,798 | +1.09(+1.92%) |
Apr 08, 2024 | 57.62 | 57.71 | 56.53 | 56.72 | 634,417 | -0.76(-1.32%) |
Apr 05, 2024 | 57.92 | 58.33 | 57.42 | 57.48 | 449,170 | -0.69(-1.19%) |
Apr 04, 2024 | 59.38 | 60.07 | 57.95 | 58.17 | 287,339 | -0.84(-1.42%) |
Apr 03, 2024 | 58.20 | 59.17 | 58.20 | 59.01 | 275,816 | +0.19(+0.32%) |
Apr 02, 2024 | 58.12 | 59.05 | 57.57 | 58.82 | 377,049 | -0.22(-0.37%) |
Apr 01, 2024 | 60.15 | 60.59 | 58.67 | 59.04 | 432,081 | -1.24(-2.06%) |
Mar 28, 2024 | 59.71 | 60.45 | 60.45 | 60.28 | 367,329 | +0.85(+1.43%) |
Mar 27, 2024 | 58.77 | 59.71 | 58.54 | 59.43 | 331,851 | +1.04(+1.78%) |
Mar 26, 2024 | 58.17 | 58.39 | 57.62 | 58.39 | 346,622 | +0.57(+0.99%) |
Mar 25, 2024 | 59.03 | 59.29 | 57.63 | 57.82 | 393,058 | -1.49(-2.51%) |
Mar 22, 2024 | 59.27 | 59.48 | 58.38 | 59.31 | 516,466 | +0.08(+0.14%) |
Mar 21, 2024 | 59.47 | 60.18 | 59.18 | 59.23 | 396,843 | +0.54(+0.92%) |
Mar 20, 2024 | 58.50 | 59.25 | 57.67 | 58.69 | 575,878 | -0.01(-0.02%) |
Mar 19, 2024 | 57.89 | 59.41 | 57.58 | 58.70 | 708,555 | +0.52(+0.89%) |
Mar 18, 2024 | 59.50 | 59.72 | 58.09 | 58.18 | 758,228 | -1.33(-2.23%) |
Mar 15, 2024 | 59.11 | 60.84 | 58.40 | 59.51 | 1,951,059 | +0.25(+0.42%) |
Mar 14, 2024 | 64.11 | 64.31 | 59.02 | 59.26 | 790,328 | -4.85(-7.57%) |
Mar 13, 2024 | 64.51 | 65.09 | 63.70 | 64.11 | 407,708 | -0.58(-0.90%) |
Mar 12, 2024 | 64.98 | 65.29 | 64.25 | 64.69 | 363,419 | -0.45(-0.69%) |
Mar 11, 2024 | 65.23 | 65.50 | 64.78 | 65.14 | 317,894 | -0.25(-0.38%) |
Mar 08, 2024 | 67.50 | 67.77 | 65.24 | 65.39 | 291,959 | -1.75(-2.61%) |
Mar 07, 2024 | 65.00 | 67.22 | 65.00 | 67.14 | 358,618 | +2.23(+3.44%) |
Mar 06, 2024 | 65.48 | 65.96 | 64.11 | 64.91 | 365,584 | -0.23(-0.35%) |
Mar 05, 2024 | 65.43 | 66.13 | 65.02 | 65.14 | 370,254 | -0.97(-1.47%) |
Mar 04, 2024 | 67.55 | 67.55 | 65.70 | 66.11 | 393,679 | -1.19(-1.77%) |
Mar 01, 2024 | 65.46 | 67.35 | 65.01 | 67.30 | 348,768 | +2.09(+3.21%) |
Feb 29, 2024 | 65.67 | 65.90 | 65.01 | 65.21 | 479,438 | +0.00(+0.00%) |
Feb 28, 2024 | 64.52 | 66.00 | 64.52 | 65.21 | 451,162 | +0.10(+0.15%) |
Feb 27, 2024 | 64.61 | 65.30 | 64.08 | 65.11 | 303,372 | +0.77(+1.20%) |
Feb 26, 2024 | 63.13 | 64.64 | 63.04 | 64.34 | 392,163 | +0.97(+1.53%) |
Feb 23, 2024 | 63.62 | 64.06 | 62.91 | 63.37 | 508,386 | -0.01(-0.02%) |
Feb 22, 2024 | 63.51 | 64.15 | 62.61 | 63.38 | 450,833 | +0.06(+0.09%) |
Feb 21, 2024 | 63.56 | 63.74 | 62.33 | 63.32 | 550,237 | -0.79(-1.23%) |
Feb 20, 2024 | 63.47 | 64.43 | 62.83 | 64.11 | 384,828 | -0.05(-0.08%) |
Feb 16, 2024 | 63.89 | 66.00 | 63.65 | 64.16 | 319,386 | -0.50(-0.77%) |
Feb 15, 2024 | 66.33 | 66.45 | 64.59 | 64.66 | 315,767 | -0.95(-1.45%) |
Feb 14, 2024 | 64.89 | 66.03 | 64.50 | 65.61 | 341,617 | +1.77(+2.77%) |
Feb 13, 2024 | 63.50 | 65.44 | 63.06 | 63.84 | 482,222 | -2.09(-3.17%) |
Feb 12, 2024 | 64.83 | 66.05 | 64.66 | 65.93 | 294,141 | +0.80(+1.23%) |
Feb 09, 2024 | 63.87 | 66.94 | 63.87 | 65.13 | 481,037 | +1.09(+1.70%) |
Feb 08, 2024 | 64.00 | 64.78 | 61.88 | 64.04 | 655,520 | -1.01(-1.55%) |
Feb 07, 2024 | 66.84 | 66.99 | 64.70 | 65.05 | 744,356 | -1.67(-2.50%) |
Feb 06, 2024 | 65.90 | 67.26 | 65.90 | 66.72 | 431,757 | +1.09(+1.66%) |
Feb 05, 2024 | 65.13 | 65.96 | 64.09 | 65.63 | 311,547 | -0.47(-0.71%) |
Feb 02, 2024 | 65.26 | 66.42 | 64.97 | 66.10 | 287,867 | -0.03(-0.05%) |