Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 51.52 | 51.97 | 49.66 | 51.38 | 631,751 | -1.44(-2.73%) |
Apr 24, 2024 | 54.54 | 54.94 | 52.54 | 52.82 | 312,852 | -1.62(-2.98%) |
Apr 23, 2024 | 52.25 | 55.94 | 52.25 | 54.44 | 408,988 | +2.44(+4.69%) |
Apr 22, 2024 | 52.28 | 53.35 | 50.54 | 52.00 | 438,387 | +0.35(+0.68%) |
Apr 19, 2024 | 54.23 | 55.12 | 51.03 | 51.65 | 742,730 | -2.85(-5.23%) |
Apr 18, 2024 | 53.24 | 54.89 | 52.59 | 54.50 | 692,182 | +0.95(+1.77%) |
Apr 17, 2024 | 55.87 | 55.87 | 53.25 | 53.55 | 472,430 | -1.67(-3.02%) |
Apr 16, 2024 | 56.34 | 56.75 | 54.80 | 55.22 | 747,629 | -1.74(-3.05%) |
Apr 15, 2024 | 58.08 | 59.14 | 56.87 | 56.96 | 381,994 | -1.11(-1.91%) |
Apr 12, 2024 | 59.73 | 59.80 | 57.55 | 58.07 | 496,250 | -2.10(-3.49%) |
Apr 11, 2024 | 59.54 | 60.51 | 59.22 | 60.17 | 326,594 | +1.09(+1.84%) |
Apr 10, 2024 | 58.90 | 60.29 | 58.51 | 59.08 | 521,314 | -1.48(-2.44%) |
Apr 09, 2024 | 60.60 | 61.32 | 59.42 | 60.56 | 489,982 | -0.14(-0.23%) |
Apr 08, 2024 | 62.80 | 62.80 | 60.24 | 60.70 | 407,301 | -1.52(-2.44%) |
Apr 05, 2024 | 62.33 | 63.97 | 61.12 | 62.22 | 319,403 | +0.21(+0.34%) |
Apr 04, 2024 | 63.12 | 64.48 | 61.75 | 62.01 | 389,624 | -1.19(-1.88%) |
Apr 03, 2024 | 63.58 | 64.72 | 62.76 | 63.20 | 440,792 | -1.19(-1.85%) |
Apr 02, 2024 | 65.28 | 66.17 | 64.20 | 64.39 | 436,667 | -2.59(-3.87%) |
Apr 01, 2024 | 69.19 | 69.19 | 66.16 | 66.98 | 417,665 | -2.57(-3.70%) |
Mar 28, 2024 | 70.99 | 70.99 | 69.02 | 69.55 | 336,356 | -0.90(-1.28%) |
Mar 27, 2024 | 70.60 | 71.39 | 69.35 | 70.45 | 318,170 | +0.32(+0.46%) |
Mar 26, 2024 | 68.81 | 70.42 | 67.78 | 70.13 | 325,684 | +1.30(+1.89%) |
Mar 25, 2024 | 71.02 | 71.81 | 68.29 | 68.83 | 478,093 | -1.40(-1.99%) |
Mar 22, 2024 | 72.54 | 72.54 | 68.96 | 70.23 | 477,470 | -1.81(-2.51%) |
Mar 21, 2024 | 74.57 | 74.57 | 71.92 | 72.04 | 339,790 | -1.45(-1.97%) |
Mar 20, 2024 | 72.94 | 73.91 | 71.64 | 73.49 | 411,092 | +0.45(+0.62%) |
Mar 19, 2024 | 69.05 | 73.22 | 68.69 | 73.04 | 704,558 | +3.93(+5.69%) |
Mar 18, 2024 | 70.96 | 71.37 | 68.12 | 69.11 | 473,844 | -1.51(-2.14%) |
Mar 15, 2024 | 68.78 | 71.26 | 68.78 | 70.62 | 726,586 | +1.05(+1.51%) |
Mar 14, 2024 | 70.17 | 70.57 | 68.31 | 69.57 | 450,735 | -0.98(-1.39%) |
Mar 13, 2024 | 68.00 | 70.66 | 67.05 | 70.55 | 553,803 | +2.22(+3.25%) |
Mar 12, 2024 | 69.10 | 69.33 | 67.82 | 68.33 | 480,111 | -0.51(-0.74%) |
Mar 11, 2024 | 71.59 | 72.08 | 68.60 | 68.84 | 457,051 | -3.51(-4.85%) |
Mar 08, 2024 | 73.08 | 74.56 | 70.65 | 72.35 | 406,348 | +1.58(+2.23%) |
Mar 07, 2024 | 73.68 | 75.10 | 70.59 | 70.77 | 620,589 | -2.18(-2.99%) |
Mar 06, 2024 | 70.38 | 73.30 | 69.67 | 72.95 | 565,889 | +3.31(+4.75%) |
Mar 05, 2024 | 67.64 | 70.00 | 67.12 | 69.64 | 441,828 | +1.73(+2.55%) |
Mar 04, 2024 | 68.09 | 68.09 | 66.17 | 67.91 | 316,053 | +1.09(+1.63%) |
Mar 01, 2024 | 66.52 | 69.98 | 66.52 | 66.82 | 709,958 | +1.00(+1.52%) |
Feb 29, 2024 | 69.40 | 70.05 | 64.52 | 65.82 | 819,750 | -1.50(-2.23%) |
Feb 28, 2024 | 67.17 | 68.12 | 66.57 | 67.32 | 511,052 | -0.30(-0.44%) |
Feb 27, 2024 | 64.39 | 67.80 | 64.39 | 67.62 | 489,431 | +3.33(+5.18%) |
Feb 26, 2024 | 62.01 | 64.91 | 61.17 | 64.29 | 323,217 | +2.28(+3.68%) |
Feb 23, 2024 | 60.71 | 62.64 | 59.63 | 62.01 | 240,748 | +1.51(+2.50%) |
Feb 22, 2024 | 60.00 | 61.91 | 60.00 | 60.50 | 337,965 | +0.53(+0.88%) |
Feb 21, 2024 | 59.07 | 60.01 | 58.17 | 59.97 | 394,223 | +0.05(+0.08%) |
Feb 20, 2024 | 60.93 | 61.70 | 59.14 | 59.92 | 353,612 | -1.47(-2.39%) |
Feb 16, 2024 | 63.37 | 63.37 | 60.47 | 61.39 | 371,815 | -2.40(-3.76%) |
Feb 15, 2024 | 65.14 | 66.31 | 63.67 | 63.79 | 305,483 | -0.65(-1.01%) |
Feb 14, 2024 | 63.18 | 64.48 | 61.48 | 64.44 | 386,321 | +3.37(+5.52%) |
Feb 13, 2024 | 62.09 | 63.37 | 60.35 | 61.07 | 478,794 | -3.50(-5.42%) |
Feb 12, 2024 | 65.26 | 66.06 | 63.80 | 64.57 | 411,370 | -0.32(-0.49%) |
Feb 09, 2024 | 61.58 | 65.02 | 61.17 | 64.89 | 422,508 | +3.35(+5.44%) |
Feb 08, 2024 | 63.83 | 64.84 | 61.12 | 61.54 | 434,536 | -2.33(-3.65%) |
Feb 07, 2024 | 66.07 | 66.07 | 63.76 | 63.87 | 485,767 | -2.02(-3.07%) |
Feb 06, 2024 | 67.25 | 67.52 | 64.15 | 65.89 | 495,260 | -0.58(-0.87%) |
Feb 05, 2024 | 62.97 | 66.81 | 62.38 | 66.47 | 397,518 | +2.93(+4.61%) |
Feb 02, 2024 | 62.08 | 64.20 | 60.80 | 63.54 | 290,158 | -0.28(-0.44%) |