Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 66.35 | 68.20 | 65.84 | 67.05 | 6,832,779 | +1.00(+1.51%) |
Apr 19, 2024 | 67.49 | 68.41 | 65.61 | 66.05 | 7,030,034 | -2.27(-3.32%) |
Apr 18, 2024 | 69.96 | 70.72 | 68.23 | 68.32 | 4,496,970 | -1.85(-2.64%) |
Apr 17, 2024 | 72.21 | 73.20 | 69.91 | 70.17 | 6,524,416 | -0.89(-1.25%) |
Apr 16, 2024 | 69.99 | 71.25 | 69.19 | 71.06 | 4,467,505 | +0.63(+0.89%) |
Apr 15, 2024 | 73.05 | 73.35 | 70.06 | 70.43 | 5,956,576 | -1.62(-2.26%) |
Apr 12, 2024 | 73.25 | 73.32 | 71.73 | 72.06 | 5,328,714 | -1.84(-2.50%) |
Apr 11, 2024 | 72.48 | 74.19 | 71.94 | 73.90 | 5,928,421 | +1.65(+2.28%) |
Apr 10, 2024 | 71.56 | 73.09 | 71.01 | 72.25 | 7,721,787 | -0.40(-0.55%) |
Apr 09, 2024 | 75.68 | 75.75 | 71.53 | 72.65 | 8,325,612 | -0.30(-0.41%) |
Apr 08, 2024 | 75.00 | 76.92 | 71.57 | 72.95 | 7,550,181 | -0.16(-0.22%) |
Apr 05, 2024 | 73.16 | 73.45 | 70.79 | 73.11 | 8,263,755 | +2.57(+3.64%) |
Apr 04, 2024 | 73.14 | 74.86 | 70.33 | 70.54 | 9,696,753 | -1.08(-1.51%) |
Apr 03, 2024 | 68.93 | 72.12 | 68.09 | 71.62 | 10,926,903 | +2.79(+4.05%) |
Apr 02, 2024 | 69.50 | 69.72 | 67.74 | 68.83 | 6,647,054 | -2.02(-2.85%) |
Apr 01, 2024 | 68.92 | 72.35 | 68.89 | 70.85 | 12,492,477 | +2.61(+3.82%) |
Mar 28, 2024 | 68.39 | 68.46 | 68.05 | 68.24 | 7,935,583 | +0.60(+0.89%) |
Mar 27, 2024 | 68.98 | 69.02 | 66.42 | 67.64 | 6,281,118 | -0.51(-0.75%) |
Mar 26, 2024 | 65.80 | 69.28 | 65.54 | 68.15 | 11,426,890 | +3.17(+4.88%) |
Mar 25, 2024 | 63.18 | 65.53 | 63.03 | 64.98 | 6,259,055 | +1.04(+1.63%) |
Mar 22, 2024 | 63.61 | 64.41 | 63.09 | 63.94 | 5,439,408 | +0.20(+0.31%) |
Mar 21, 2024 | 64.80 | 66.00 | 63.72 | 63.74 | 11,605,465 | +3.02(+4.97%) |
Mar 20, 2024 | 60.20 | 60.81 | 59.41 | 60.72 | 4,230,153 | +0.91(+1.52%) |
Mar 19, 2024 | 58.91 | 60.26 | 58.47 | 59.81 | 4,330,042 | +0.50(+0.84%) |
Mar 18, 2024 | 60.03 | 60.47 | 58.99 | 59.31 | 3,862,230 | -0.48(-0.80%) |
Mar 15, 2024 | 60.23 | 60.53 | 59.60 | 59.79 | 5,758,972 | -1.01(-1.66%) |
Mar 14, 2024 | 62.33 | 62.39 | 60.15 | 60.80 | 3,454,623 | -1.68(-2.69%) |
Mar 13, 2024 | 62.65 | 63.00 | 62.02 | 62.48 | 3,455,687 | -0.49(-0.78%) |
Mar 12, 2024 | 62.65 | 63.35 | 61.69 | 62.97 | 5,705,511 | +0.92(+1.48%) |
Mar 11, 2024 | 62.30 | 62.83 | 61.07 | 62.05 | 7,265,308 | -0.95(-1.51%) |
Mar 08, 2024 | 64.87 | 65.73 | 62.81 | 63.00 | 6,527,624 | -1.28(-1.99%) |
Mar 07, 2024 | 64.83 | 65.06 | 63.46 | 64.28 | 6,823,265 | -0.42(-0.65%) |
Mar 06, 2024 | 64.93 | 65.92 | 63.59 | 64.70 | 9,438,892 | +1.21(+1.91%) |
Mar 05, 2024 | 63.30 | 64.29 | 62.17 | 63.49 | 8,172,894 | -0.83(-1.29%) |
Mar 04, 2024 | 65.00 | 65.04 | 63.24 | 64.32 | 6,295,796 | +0.02(+0.03%) |
Mar 01, 2024 | 61.00 | 64.53 | 60.64 | 64.30 | 17,078,286 | +4.81(+8.09%) |
Feb 29, 2024 | 58.11 | 59.65 | 57.70 | 59.49 | 7,698,914 | +2.03(+3.53%) |
Feb 28, 2024 | 56.84 | 57.80 | 56.62 | 57.46 | 4,133,278 | -0.02(-0.03%) |
Feb 27, 2024 | 58.25 | 58.40 | 57.29 | 57.48 | 6,304,343 | +0.40(+0.70%) |
Feb 26, 2024 | 56.74 | 57.69 | 56.45 | 57.08 | 6,226,184 | +1.02(+1.82%) |
Feb 23, 2024 | 55.49 | 56.21 | 55.29 | 56.06 | 3,163,633 | +0.36(+0.65%) |
Feb 22, 2024 | 54.66 | 56.00 | 54.43 | 55.70 | 5,089,281 | +2.31(+4.33%) |
Feb 21, 2024 | 53.88 | 54.00 | 52.89 | 53.39 | 4,245,092 | -0.74(-1.37%) |
Feb 20, 2024 | 53.96 | 54.14 | 53.29 | 54.13 | 5,141,369 | +0.13(+0.24%) |
Feb 16, 2024 | 56.04 | 56.30 | 53.92 | 54.00 | 6,034,668 | -2.01(-3.59%) |
Feb 15, 2024 | 56.18 | 56.57 | 55.84 | 56.01 | 4,385,748 | -0.07(-0.12%) |
Feb 14, 2024 | 55.93 | 56.56 | 55.88 | 56.08 | 3,963,674 | +0.74(+1.34%) |
Feb 13, 2024 | 55.92 | 55.94 | 54.79 | 55.34 | 6,571,839 | -1.98(-3.45%) |
Feb 12, 2024 | 56.57 | 58.06 | 56.51 | 57.32 | 4,459,170 | +0.50(+0.88%) |
Feb 09, 2024 | 56.50 | 57.35 | 56.23 | 56.82 | 6,621,309 | -0.30(-0.53%) |
Feb 08, 2024 | 57.57 | 57.98 | 57.02 | 57.12 | 10,312,981 | -0.82(-1.42%) |
Feb 07, 2024 | 58.47 | 58.72 | 57.66 | 57.94 | 5,023,600 | -0.51(-0.87%) |
Feb 06, 2024 | 59.05 | 59.24 | 58.26 | 58.45 | 5,184,293 | -0.02(-0.03%) |
Feb 05, 2024 | 58.07 | 58.52 | 57.28 | 58.47 | 4,833,364 | +0.31(+0.53%) |
Feb 02, 2024 | 57.25 | 58.25 | 57.00 | 58.16 | 5,529,567 | +0.76(+1.32%) |