Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 52.28 | 52.47 | 48.85 | 49.48 | 125,192,120 | -3.27(-6.20%) |
Apr 18, 2024 | 53.89 | 54.56 | 52.51 | 52.75 | 86,157,976 | -0.96(-1.79%) |
Apr 17, 2024 | 56.54 | 56.55 | 53.35 | 53.71 | 85,332,480 | -2.07(-3.71%) |
Apr 16, 2024 | 55.69 | 56.81 | 55.24 | 55.78 | 81,628,800 | +0.01(+0.02%) |
Apr 15, 2024 | 60.20 | 60.23 | 55.44 | 55.77 | 101,508,864 | -2.95(-5.02%) |
Apr 12, 2024 | 59.88 | 60.35 | 58.12 | 58.72 | 86,294,912 | -2.98(-4.83%) |
Apr 11, 2024 | 59.61 | 62.06 | 58.68 | 61.70 | 73,339,440 | +2.77(+4.70%) |
Apr 10, 2024 | 58.36 | 59.27 | 58.06 | 58.93 | 100,834,456 | -1.59(-2.63%) |
Apr 09, 2024 | 60.81 | 60.94 | 58.58 | 60.52 | 60,066,468 | +0.62(+1.04%) |
Apr 08, 2024 | 60.21 | 60.66 | 59.31 | 59.90 | 44,788,128 | +0.04(+0.07%) |
Apr 05, 2024 | 58.40 | 60.93 | 58.05 | 59.86 | 77,448,640 | +2.04(+3.53%) |
Apr 04, 2024 | 62.35 | 62.61 | 57.74 | 57.82 | 83,470,536 | -2.86(-4.71%) |
Apr 03, 2024 | 59.40 | 61.46 | 59.38 | 60.68 | 55,227,288 | +0.40(+0.66%) |
Apr 02, 2024 | 59.87 | 60.42 | 59.00 | 60.28 | 54,718,324 | -1.66(-2.68%) |
Apr 01, 2024 | 61.92 | 62.99 | 61.12 | 61.94 | 56,044,296 | +0.38(+0.62%) |
Mar 28, 2024 | 61.89 | 62.00 | 61.96 | 61.56 | 43,512,476 | -0.39(-0.63%) |
Mar 27, 2024 | 62.57 | 62.63 | 60.71 | 61.95 | 55,613,540 | +0.54(+0.88%) |
Mar 26, 2024 | 62.61 | 63.01 | 61.28 | 61.41 | 46,820,984 | -0.58(-0.94%) |
Mar 25, 2024 | 61.48 | 62.63 | 61.06 | 61.99 | 43,258,348 | -0.64(-1.02%) |
Mar 22, 2024 | 62.27 | 63.17 | 61.90 | 62.63 | 45,787,992 | +0.13(+0.21%) |
Mar 21, 2024 | 63.75 | 63.95 | 62.42 | 62.50 | 63,178,392 | +0.80(+1.30%) |
Mar 20, 2024 | 60.07 | 61.83 | 59.36 | 61.70 | 77,990,480 | +1.90(+3.18%) |
Mar 19, 2024 | 58.54 | 59.98 | 57.68 | 59.80 | 59,287,148 | +0.41(+0.69%) |
Mar 18, 2024 | 59.88 | 60.80 | 59.29 | 59.39 | 64,385,148 | +1.63(+2.82%) |
Mar 15, 2024 | 58.69 | 58.92 | 57.28 | 57.76 | 70,446,192 | -2.19(-3.65%) |
Mar 14, 2024 | 60.87 | 61.10 | 58.79 | 59.95 | 81,012,568 | -0.49(-0.81%) |
Mar 13, 2024 | 61.44 | 61.45 | 59.97 | 60.44 | 71,702,384 | -1.44(-2.33%) |
Mar 12, 2024 | 60.29 | 62.04 | 58.96 | 61.88 | 85,122,160 | +2.52(+4.25%) |
Mar 11, 2024 | 59.41 | 59.88 | 58.56 | 59.36 | 73,220,832 | -0.70(-1.17%) |
Mar 08, 2024 | 62.92 | 64.13 | 59.77 | 60.06 | 148,228,704 | -2.75(-4.38%) |
Mar 07, 2024 | 61.55 | 63.31 | 60.91 | 62.81 | 70,894,696 | +2.68(+4.46%) |
Mar 06, 2024 | 60.74 | 61.43 | 59.35 | 60.13 | 90,510,472 | +1.09(+1.85%) |
Mar 05, 2024 | 61.10 | 61.10 | 58.02 | 59.04 | 96,227,216 | -3.34(-5.35%) |
Mar 04, 2024 | 63.09 | 63.28 | 62.30 | 62.38 | 59,924,088 | -0.75(-1.19%) |
Mar 01, 2024 | 60.75 | 63.51 | 60.73 | 63.13 | 70,479,848 | +2.77(+4.59%) |
Feb 29, 2024 | 60.08 | 60.85 | 58.78 | 60.36 | 67,995,192 | +1.42(+2.41%) |
Feb 28, 2024 | 59.03 | 59.52 | 58.55 | 58.94 | 61,305,072 | -0.97(-1.62%) |
Feb 27, 2024 | 59.96 | 60.09 | 58.87 | 59.91 | 54,427,912 | +0.37(+0.62%) |
Feb 26, 2024 | 59.94 | 60.37 | 59.43 | 59.54 | 54,766,408 | -0.08(-0.13%) |
Feb 23, 2024 | 60.83 | 61.22 | 59.22 | 59.62 | 70,195,920 | -0.55(-0.91%) |
Feb 22, 2024 | 58.78 | 60.59 | 58.49 | 60.17 | 89,352,864 | +4.79(+8.65%) |
Feb 21, 2024 | 54.97 | 55.42 | 53.82 | 55.38 | 76,460,920 | -0.70(-1.25%) |
Feb 20, 2024 | 56.58 | 57.18 | 54.55 | 56.08 | 81,410,480 | -1.33(-2.32%) |
Feb 16, 2024 | 59.16 | 59.21 | 57.11 | 57.41 | 75,966,480 | -1.62(-2.74%) |
Feb 15, 2024 | 58.81 | 59.21 | 57.73 | 59.03 | 64,754,612 | +0.49(+0.84%) |
Feb 14, 2024 | 57.80 | 58.75 | 56.86 | 58.54 | 77,703,824 | +1.80(+3.17%) |
Feb 13, 2024 | 56.24 | 57.87 | 55.44 | 56.74 | 94,199,048 | -2.82(-4.73%) |
Feb 12, 2024 | 60.21 | 61.14 | 59.27 | 59.56 | 57,882,368 | -0.71(-1.18%) |
Feb 09, 2024 | 59.03 | 60.61 | 58.71 | 60.27 | 55,111,004 | +1.72(+2.94%) |
Feb 08, 2024 | 58.31 | 58.89 | 58.02 | 58.55 | 49,215,220 | +0.24(+0.41%) |
Feb 07, 2024 | 57.69 | 58.66 | 57.17 | 58.31 | 65,687,304 | +1.69(+2.98%) |
Feb 06, 2024 | 57.38 | 57.64 | 55.64 | 56.62 | 69,854,184 | -0.33(-0.58%) |
Feb 05, 2024 | 57.19 | 57.42 | 55.57 | 56.95 | 69,820,640 | -0.29(-0.51%) |
Feb 02, 2024 | 55.18 | 57.68 | 54.79 | 57.24 | 99,252,512 | +2.74(+5.03%) |