Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 67.30 | 68.25 | 65.70 | 67.85 | 2,468,457 | +1.05(+1.57%) |
Apr 19, 2024 | 68.16 | 69.18 | 66.21 | 66.80 | 2,614,725 | -2.06(-2.99%) |
Apr 18, 2024 | 71.47 | 71.83 | 68.31 | 68.86 | 3,701,673 | -2.04(-2.88%) |
Apr 17, 2024 | 72.75 | 73.19 | 70.36 | 70.90 | 2,392,692 | -1.42(-1.96%) |
Apr 16, 2024 | 70.81 | 73.29 | 70.45 | 72.32 | 2,811,301 | +0.89(+1.25%) |
Apr 15, 2024 | 74.34 | 75.09 | 71.28 | 71.43 | 4,105,299 | -4.14(-5.48%) |
Apr 12, 2024 | 77.50 | 78.04 | 74.49 | 75.57 | 2,563,815 | -2.67(-3.41%) |
Apr 11, 2024 | 77.21 | 78.88 | 75.22 | 78.24 | 2,776,484 | +1.90(+2.49%) |
Apr 10, 2024 | 74.71 | 77.53 | 74.32 | 76.34 | 2,924,082 | -0.18(-0.24%) |
Apr 09, 2024 | 78.30 | 79.55 | 75.33 | 76.52 | 4,197,760 | -1.53(-1.96%) |
Apr 08, 2024 | 77.18 | 78.29 | 75.05 | 78.05 | 3,905,872 | +3.25(+4.35%) |
Apr 05, 2024 | 71.95 | 75.85 | 70.83 | 74.80 | 4,151,387 | +2.02(+2.77%) |
Apr 04, 2024 | 73.10 | 75.83 | 72.49 | 72.78 | 4,690,132 | -0.08(-0.11%) |
Apr 03, 2024 | 69.76 | 73.68 | 69.51 | 72.86 | 7,316,090 | +3.14(+4.50%) |
Apr 02, 2024 | 67.40 | 69.76 | 67.20 | 69.72 | 3,216,405 | +0.58(+0.84%) |
Apr 01, 2024 | 69.04 | 69.43 | 67.80 | 69.14 | 1,735,498 | -0.08(-0.12%) |
Mar 28, 2024 | 68.85 | 69.09 | 69.09 | 69.22 | 2,602,080 | +0.36(+0.52%) |
Mar 27, 2024 | 71.25 | 71.59 | 66.29 | 68.86 | 4,049,704 | -2.23(-3.14%) |
Mar 26, 2024 | 72.80 | 74.55 | 70.57 | 71.09 | 5,233,133 | -1.51(-2.08%) |
Mar 25, 2024 | 70.61 | 73.25 | 70.39 | 72.60 | 2,617,721 | +1.37(+1.92%) |
Mar 22, 2024 | 72.00 | 72.31 | 70.26 | 71.23 | 6,505,125 | -0.68(-0.95%) |
Mar 21, 2024 | 71.52 | 73.48 | 71.03 | 71.91 | 3,400,651 | +1.39(+1.97%) |
Mar 20, 2024 | 68.18 | 71.07 | 67.28 | 70.52 | 3,849,205 | +2.88(+4.26%) |
Mar 19, 2024 | 66.99 | 68.00 | 63.73 | 67.64 | 5,961,354 | -0.51(-0.75%) |
Mar 18, 2024 | 63.75 | 68.82 | 63.59 | 68.15 | 7,559,218 | +5.02(+7.95%) |
Mar 15, 2024 | 62.58 | 63.91 | 62.14 | 63.13 | 4,651,276 | -0.06(-0.09%) |
Mar 14, 2024 | 63.43 | 64.31 | 62.50 | 63.19 | 3,869,993 | +0.10(+0.16%) |
Mar 13, 2024 | 60.99 | 63.21 | 60.80 | 63.09 | 3,591,644 | +1.98(+3.24%) |
Mar 12, 2024 | 61.15 | 61.35 | 59.92 | 61.11 | 3,947,214 | +1.08(+1.80%) |
Mar 11, 2024 | 62.80 | 62.95 | 59.30 | 60.03 | 4,416,866 | -3.39(-5.35%) |
Mar 08, 2024 | 64.04 | 65.67 | 62.54 | 63.42 | 3,862,429 | +0.23(+0.36%) |
Mar 07, 2024 | 63.00 | 63.38 | 62.31 | 63.19 | 4,283,475 | +0.57(+0.91%) |
Mar 06, 2024 | 62.53 | 63.84 | 61.12 | 62.62 | 4,372,275 | +1.66(+2.72%) |
Mar 05, 2024 | 60.75 | 61.69 | 60.02 | 60.96 | 3,944,930 | -0.91(-1.47%) |
Mar 04, 2024 | 62.50 | 63.49 | 61.60 | 61.87 | 4,656,408 | -0.39(-0.63%) |
Mar 01, 2024 | 60.73 | 62.34 | 59.84 | 62.26 | 6,075,800 | +2.54(+4.25%) |
Feb 29, 2024 | 58.50 | 60.06 | 57.40 | 59.72 | 15,792,012 | +1.71(+2.95%) |
Feb 28, 2024 | 59.80 | 60.40 | 57.97 | 58.01 | 2,881,606 | -2.62(-4.32%) |
Feb 27, 2024 | 59.91 | 61.35 | 59.68 | 60.63 | 4,165,722 | +1.64(+2.78%) |
Feb 26, 2024 | 57.82 | 60.90 | 57.72 | 58.99 | 4,401,846 | +1.60(+2.79%) |
Feb 23, 2024 | 58.07 | 59.07 | 57.09 | 57.39 | 3,099,008 | -0.41(-0.71%) |
Feb 22, 2024 | 57.76 | 58.34 | 56.45 | 57.80 | 4,504,055 | +2.38(+4.29%) |
Feb 21, 2024 | 55.21 | 57.58 | 54.50 | 55.42 | 4,180,593 | -1.91(-3.33%) |
Feb 20, 2024 | 59.13 | 59.15 | 55.38 | 57.33 | 6,226,500 | -2.54(-4.24%) |
Feb 16, 2024 | 58.52 | 60.65 | 57.12 | 59.87 | 6,179,919 | +1.37(+2.34%) |
Feb 15, 2024 | 54.69 | 59.14 | 52.75 | 58.50 | 16,092,278 | +11.63(+24.81%) |
Feb 14, 2024 | 46.28 | 47.30 | 45.59 | 46.87 | 6,699,669 | +1.04(+2.27%) |
Feb 13, 2024 | 45.33 | 46.79 | 45.12 | 45.83 | 3,447,781 | -1.23(-2.61%) |
Feb 12, 2024 | 46.68 | 48.37 | 46.48 | 47.06 | 3,591,184 | +0.71(+1.53%) |
Feb 09, 2024 | 47.08 | 47.16 | 45.28 | 46.35 | 2,741,664 | -0.20(-0.43%) |
Feb 08, 2024 | 47.80 | 48.77 | 46.52 | 46.55 | 3,383,194 | -1.14(-2.39%) |
Feb 07, 2024 | 46.50 | 47.83 | 45.72 | 47.69 | 4,284,433 | +1.65(+3.58%) |
Feb 06, 2024 | 46.11 | 46.50 | 45.08 | 46.04 | 2,399,592 | +0.56(+1.23%) |
Feb 05, 2024 | 45.60 | 46.09 | 44.01 | 45.48 | 2,839,571 | -0.38(-0.83%) |
Feb 02, 2024 | 41.00 | 45.89 | 40.71 | 45.86 | 6,023,723 | +4.90(+11.96%) |