Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 44.29 | 44.33 | 42.51 | 42.70 | 637,315 | -2.39(-5.30%) |
Apr 24, 2024 | 45.33 | 46.37 | 44.92 | 45.09 | 446,939 | -0.39(-0.86%) |
Apr 23, 2024 | 46.00 | 46.56 | 44.91 | 45.48 | 304,024 | +0.36(+0.80%) |
Apr 22, 2024 | 45.01 | 45.62 | 44.10 | 45.12 | 465,471 | +0.32(+0.71%) |
Apr 19, 2024 | 43.73 | 45.48 | 43.64 | 44.80 | 394,303 | +1.16(+2.66%) |
Apr 18, 2024 | 44.58 | 44.58 | 43.39 | 43.64 | 365,058 | -0.94(-2.11%) |
Apr 17, 2024 | 46.69 | 46.72 | 44.49 | 44.58 | 249,481 | -1.67(-3.61%) |
Apr 16, 2024 | 46.89 | 47.22 | 46.06 | 46.25 | 284,868 | -1.18(-2.49%) |
Apr 15, 2024 | 49.31 | 49.56 | 47.13 | 47.43 | 313,853 | -1.91(-3.87%) |
Apr 12, 2024 | 50.38 | 50.83 | 48.93 | 49.34 | 422,235 | -2.34(-4.53%) |
Apr 11, 2024 | 51.58 | 52.10 | 51.13 | 51.68 | 225,017 | +0.43(+0.84%) |
Apr 10, 2024 | 52.09 | 52.23 | 50.97 | 51.25 | 327,605 | -2.80(-5.18%) |
Apr 09, 2024 | 52.15 | 54.06 | 51.95 | 54.05 | 230,729 | +2.10(+4.04%) |
Apr 08, 2024 | 51.63 | 52.80 | 51.63 | 51.95 | 214,514 | +0.47(+0.91%) |
Apr 05, 2024 | 52.36 | 52.79 | 51.21 | 51.48 | 180,879 | -1.12(-2.13%) |
Apr 04, 2024 | 54.28 | 55.38 | 52.45 | 52.60 | 247,769 | -1.13(-2.10%) |
Apr 03, 2024 | 55.07 | 55.56 | 53.41 | 53.73 | 311,279 | -1.99(-3.57%) |
Apr 02, 2024 | 54.78 | 56.04 | 54.35 | 55.72 | 309,876 | +0.02(+0.04%) |
Apr 01, 2024 | 56.21 | 56.64 | 54.50 | 55.70 | 262,372 | -0.59(-1.05%) |
Mar 28, 2024 | 54.49 | 56.62 | 55.97 | 56.29 | 465,037 | +1.83(+3.36%) |
Mar 27, 2024 | 54.01 | 55.30 | 53.92 | 54.46 | 342,316 | +1.13(+2.12%) |
Mar 26, 2024 | 54.96 | 55.35 | 53.23 | 53.33 | 756,724 | -1.19(-2.18%) |
Mar 25, 2024 | 56.82 | 57.28 | 53.91 | 54.52 | 712,139 | -2.24(-3.95%) |
Mar 22, 2024 | 58.70 | 59.19 | 55.91 | 56.76 | 410,166 | -1.82(-3.11%) |
Mar 21, 2024 | 61.23 | 61.34 | 58.50 | 58.58 | 264,326 | -2.53(-4.14%) |
Mar 20, 2024 | 60.27 | 61.67 | 59.72 | 61.11 | 136,085 | +0.84(+1.39%) |
Mar 19, 2024 | 59.46 | 60.37 | 59.46 | 60.27 | 160,703 | +0.08(+0.13%) |
Mar 18, 2024 | 60.78 | 61.18 | 60.13 | 60.19 | 148,437 | -0.08(-0.13%) |
Mar 15, 2024 | 60.01 | 60.50 | 59.45 | 60.27 | 431,947 | -0.14(-0.23%) |
Mar 14, 2024 | 62.58 | 62.61 | 59.69 | 60.41 | 232,254 | -2.45(-3.90%) |
Mar 13, 2024 | 62.73 | 63.39 | 62.58 | 62.86 | 110,648 | -0.17(-0.27%) |
Mar 12, 2024 | 63.05 | 63.30 | 62.28 | 63.03 | 107,292 | +0.39(+0.62%) |
Mar 11, 2024 | 63.08 | 64.28 | 62.42 | 62.64 | 223,810 | -0.89(-1.40%) |
Mar 08, 2024 | 64.71 | 65.08 | 63.51 | 63.53 | 107,151 | -0.77(-1.20%) |
Mar 07, 2024 | 63.56 | 65.03 | 63.26 | 64.30 | 96,087 | +1.34(+2.13%) |
Mar 06, 2024 | 62.87 | 63.30 | 62.20 | 62.96 | 109,316 | +1.13(+1.83%) |
Mar 05, 2024 | 63.75 | 63.76 | 61.70 | 61.83 | 134,033 | -2.66(-4.12%) |
Mar 04, 2024 | 64.79 | 65.72 | 63.80 | 64.49 | 211,548 | -0.32(-0.49%) |
Mar 01, 2024 | 65.15 | 65.38 | 63.84 | 64.81 | 136,032 | -0.06(-0.09%) |
Feb 29, 2024 | 65.05 | 65.85 | 63.86 | 64.87 | 247,891 | +0.60(+0.93%) |
Feb 28, 2024 | 63.35 | 64.89 | 63.35 | 64.27 | 205,781 | -0.17(-0.26%) |
Feb 27, 2024 | 63.00 | 69.23 | 62.46 | 64.44 | 386,426 | -3.72(-5.46%) |
Feb 26, 2024 | 68.25 | 68.70 | 67.61 | 68.16 | 133,116 | -0.69(-1.00%) |
Feb 23, 2024 | 68.79 | 69.72 | 67.81 | 68.85 | 95,902 | -0.25(-0.36%) |
Feb 22, 2024 | 68.00 | 69.54 | 67.95 | 69.10 | 140,695 | +1.84(+2.74%) |
Feb 21, 2024 | 68.58 | 68.58 | 66.51 | 67.26 | 132,961 | -1.78(-2.58%) |
Feb 20, 2024 | 69.20 | 69.78 | 68.81 | 69.04 | 124,562 | -1.29(-1.83%) |
Feb 16, 2024 | 70.66 | 71.20 | 69.67 | 70.33 | 101,328 | -0.93(-1.31%) |
Feb 15, 2024 | 70.72 | 71.71 | 69.86 | 71.26 | 141,934 | +1.31(+1.87%) |
Feb 14, 2024 | 68.91 | 70.24 | 68.43 | 69.95 | 144,136 | +2.20(+3.25%) |
Feb 13, 2024 | 69.86 | 70.53 | 67.22 | 67.75 | 212,926 | -4.82(-6.64%) |
Feb 12, 2024 | 71.77 | 72.86 | 71.70 | 72.57 | 145,168 | +0.83(+1.16%) |
Feb 09, 2024 | 70.55 | 71.84 | 70.55 | 71.74 | 153,836 | +1.65(+2.35%) |
Feb 08, 2024 | 69.10 | 70.53 | 69.10 | 70.09 | 111,161 | +0.97(+1.40%) |
Feb 07, 2024 | 70.17 | 70.17 | 68.86 | 69.12 | 124,135 | -0.75(-1.07%) |
Feb 06, 2024 | 69.10 | 69.97 | 68.83 | 69.87 | 86,320 | +0.77(+1.11%) |
Feb 05, 2024 | 69.11 | 69.75 | 68.86 | 69.10 | 118,021 | -0.95(-1.36%) |
Feb 02, 2024 | 69.76 | 70.83 | 68.59 | 70.05 | 130,209 | -0.36(-0.51%) |