Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 55.70 | 57.30 | 53.74 | 56.57 | 72,728 | +0.54(+0.96%) |
Apr 18, 2024 | 56.83 | 57.30 | 55.94 | 56.03 | 55,222 | -0.79(-1.39%) |
Apr 17, 2024 | 58.79 | 58.83 | 56.82 | 56.82 | 65,042 | -1.46(-2.51%) |
Apr 16, 2024 | 57.86 | 58.71 | 57.50 | 58.28 | 50,276 | -0.11(-0.19%) |
Apr 15, 2024 | 58.79 | 59.11 | 58.11 | 58.39 | 60,566 | -0.15(-0.26%) |
Apr 12, 2024 | 58.83 | 59.48 | 57.93 | 58.54 | 65,534 | -0.41(-0.70%) |
Apr 11, 2024 | 59.34 | 59.34 | 58.24 | 58.95 | 85,415 | +0.03(+0.05%) |
Apr 10, 2024 | 59.46 | 60.30 | 58.34 | 58.92 | 92,342 | -2.26(-3.69%) |
Apr 09, 2024 | 62.23 | 62.23 | 60.51 | 61.18 | 70,337 | -0.60(-0.97%) |
Apr 08, 2024 | 61.73 | 62.00 | 61.18 | 61.78 | 80,581 | +0.15(+0.24%) |
Apr 05, 2024 | 60.75 | 61.82 | 60.75 | 61.63 | 61,488 | +0.70(+1.15%) |
Apr 04, 2024 | 61.67 | 62.72 | 60.78 | 60.93 | 126,688 | -0.18(-0.29%) |
Apr 03, 2024 | 59.95 | 61.46 | 59.95 | 61.11 | 75,243 | +0.56(+0.92%) |
Apr 02, 2024 | 59.31 | 60.60 | 58.78 | 60.55 | 117,146 | +0.17(+0.28%) |
Apr 01, 2024 | 60.36 | 61.44 | 59.63 | 60.38 | 241,705 | +0.14(+0.23%) |
Mar 28, 2024 | 59.13 | 60.36 | 58.37 | 60.24 | 377,146 | +0.90(+1.52%) |
Mar 27, 2024 | 58.36 | 59.34 | 57.90 | 59.34 | 132,588 | +1.32(+2.27%) |
Mar 26, 2024 | 59.27 | 59.48 | 57.60 | 58.02 | 151,226 | -0.62(-1.06%) |
Mar 25, 2024 | 59.69 | 59.69 | 57.77 | 58.64 | 131,172 | +0.29(+0.50%) |
Mar 22, 2024 | 56.84 | 58.68 | 56.64 | 58.35 | 142,612 | -0.59(-1.00%) |
Mar 21, 2024 | 58.43 | 59.68 | 58.06 | 58.94 | 138,048 | +1.08(+1.86%) |
Mar 20, 2024 | 55.35 | 57.86 | 55.35 | 57.86 | 80,372 | +2.10(+3.76%) |
Mar 19, 2024 | 54.32 | 56.13 | 54.08 | 55.76 | 87,848 | +0.82(+1.49%) |
Mar 18, 2024 | 55.47 | 55.91 | 54.61 | 54.94 | 93,215 | -0.83(-1.49%) |
Mar 15, 2024 | 55.44 | 56.24 | 55.13 | 55.77 | 137,681 | -0.35(-0.62%) |
Mar 14, 2024 | 56.05 | 57.02 | 55.30 | 56.12 | 96,016 | -0.25(-0.44%) |
Mar 13, 2024 | 55.84 | 56.79 | 55.20 | 56.37 | 94,898 | +0.56(+1.00%) |
Mar 12, 2024 | 55.51 | 56.08 | 55.13 | 55.81 | 96,839 | -0.11(-0.20%) |
Mar 11, 2024 | 56.37 | 56.37 | 55.60 | 55.92 | 95,559 | -0.84(-1.48%) |
Mar 08, 2024 | 58.04 | 58.44 | 56.15 | 56.76 | 116,112 | -0.49(-0.85%) |
Mar 07, 2024 | 56.46 | 57.68 | 56.42 | 57.25 | 104,265 | +1.40(+2.50%) |
Mar 06, 2024 | 55.53 | 56.73 | 54.69 | 55.85 | 105,160 | +0.57(+1.03%) |
Mar 05, 2024 | 54.77 | 56.30 | 54.76 | 55.28 | 122,619 | +0.00(+0.00%) |
Mar 04, 2024 | 54.38 | 56.27 | 54.24 | 55.28 | 184,499 | +1.55(+2.88%) |
Mar 01, 2024 | 52.12 | 54.39 | 51.55 | 53.74 | 165,562 | +1.83(+3.52%) |
Feb 29, 2024 | 51.01 | 52.21 | 50.25 | 51.91 | 225,934 | +1.65(+3.28%) |
Feb 28, 2024 | 50.49 | 51.36 | 50.23 | 50.26 | 143,667 | -0.93(-1.81%) |
Feb 27, 2024 | 52.99 | 53.41 | 50.54 | 51.19 | 170,480 | -1.50(-2.84%) |
Feb 26, 2024 | 49.95 | 52.92 | 49.39 | 52.69 | 197,067 | +2.50(+4.98%) |
Feb 23, 2024 | 51.27 | 53.47 | 49.68 | 50.19 | 320,381 | +0.23(+0.46%) |
Feb 22, 2024 | 52.61 | 53.77 | 45.69 | 49.96 | 1,191,284 | -20.07(-28.65%) |
Feb 21, 2024 | 69.75 | 70.19 | 68.75 | 70.03 | 74,822 | -0.39(-0.55%) |
Feb 20, 2024 | 72.80 | 72.80 | 69.32 | 70.42 | 94,580 | -3.41(-4.61%) |
Feb 16, 2024 | 73.87 | 74.29 | 72.87 | 73.82 | 92,244 | -0.22(-0.30%) |
Feb 15, 2024 | 72.91 | 74.66 | 71.78 | 74.04 | 114,813 | +1.36(+1.87%) |
Feb 14, 2024 | 69.54 | 73.36 | 69.54 | 72.68 | 116,641 | +3.99(+5.80%) |
Feb 13, 2024 | 71.79 | 71.79 | 68.30 | 68.70 | 117,752 | -4.58(-6.26%) |
Feb 12, 2024 | 72.48 | 74.25 | 71.65 | 73.28 | 135,430 | +1.29(+1.79%) |
Feb 09, 2024 | 70.42 | 73.14 | 70.35 | 71.99 | 141,179 | +2.24(+3.21%) |
Feb 08, 2024 | 67.55 | 70.14 | 67.24 | 69.76 | 83,228 | +2.21(+3.27%) |
Feb 07, 2024 | 66.71 | 67.86 | 65.83 | 67.55 | 82,431 | +1.04(+1.56%) |
Feb 06, 2024 | 66.59 | 66.85 | 65.00 | 66.51 | 68,865 | +0.04(+0.06%) |
Feb 05, 2024 | 66.66 | 67.05 | 65.85 | 66.47 | 70,998 | -1.26(-1.86%) |
Feb 02, 2024 | 68.12 | 68.76 | 67.44 | 67.73 | 58,342 | -1.18(-1.71%) |