Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.92 | 67.87 | 63.70 | 67.25 | 181,983 | +2.53(+3.91%) |
Apr 29, 2024 | 65.20 | 65.36 | 64.27 | 64.72 | 62,339 | +0.13(+0.20%) |
Apr 26, 2024 | 64.20 | 65.23 | 64.15 | 64.59 | 76,453 | +0.26(+0.40%) |
Apr 25, 2024 | 64.20 | 64.65 | 63.84 | 64.33 | 56,420 | -0.57(-0.88%) |
Apr 24, 2024 | 64.54 | 65.96 | 64.54 | 64.90 | 124,115 | +0.07(+0.11%) |
Apr 23, 2024 | 65.34 | 66.30 | 64.64 | 64.83 | 82,298 | -0.75(-1.14%) |
Apr 22, 2024 | 64.69 | 66.17 | 64.69 | 65.58 | 87,286 | +0.69(+1.06%) |
Apr 19, 2024 | 62.76 | 65.22 | 62.76 | 64.89 | 128,590 | +2.32(+3.71%) |
Apr 18, 2024 | 61.82 | 63.00 | 61.56 | 62.57 | 78,888 | +0.65(+1.05%) |
Apr 17, 2024 | 62.34 | 62.62 | 61.67 | 61.92 | 75,619 | -0.12(-0.19%) |
Apr 16, 2024 | 60.91 | 62.44 | 60.38 | 62.04 | 114,330 | +0.46(+0.75%) |
Apr 15, 2024 | 60.80 | 61.58 | 60.29 | 61.58 | 130,994 | +0.84(+1.38%) |
Apr 12, 2024 | 60.77 | 61.58 | 59.94 | 60.74 | 213,784 | -0.51(-0.83%) |
Apr 11, 2024 | 60.59 | 61.84 | 59.92 | 61.25 | 168,553 | +1.16(+1.93%) |
Apr 10, 2024 | 59.66 | 60.37 | 59.15 | 60.09 | 235,268 | -1.23(-2.01%) |
Apr 09, 2024 | 59.18 | 61.50 | 58.74 | 61.32 | 69,435 | +2.14(+3.62%) |
Apr 08, 2024 | 56.53 | 59.19 | 56.06 | 59.18 | 72,984 | +3.20(+5.72%) |
Apr 05, 2024 | 55.54 | 56.18 | 55.10 | 55.98 | 40,002 | +0.22(+0.39%) |
Apr 04, 2024 | 56.51 | 57.20 | 55.70 | 55.76 | 66,532 | -0.10(-0.18%) |
Apr 03, 2024 | 55.10 | 56.17 | 54.90 | 55.86 | 41,857 | +0.38(+0.68%) |
Apr 02, 2024 | 55.25 | 55.72 | 54.90 | 55.48 | 121,231 | -0.71(-1.26%) |
Apr 01, 2024 | 57.53 | 57.53 | 55.89 | 56.19 | 87,163 | -0.95(-1.66%) |
Mar 28, 2024 | 56.56 | 57.30 | 56.56 | 57.14 | 69,518 | +0.86(+1.53%) |
Mar 27, 2024 | 55.82 | 56.86 | 55.82 | 56.28 | 66,560 | +1.15(+2.09%) |
Mar 26, 2024 | 55.29 | 56.36 | 54.69 | 55.13 | 97,619 | +0.06(+0.11%) |
Mar 25, 2024 | 56.05 | 56.61 | 55.07 | 55.07 | 43,284 | -1.07(-1.90%) |
Mar 22, 2024 | 57.28 | 57.28 | 55.61 | 56.14 | 93,927 | -0.86(-1.51%) |
Mar 21, 2024 | 56.52 | 57.31 | 55.81 | 56.99 | 86,383 | +0.92(+1.64%) |
Mar 20, 2024 | 54.02 | 56.49 | 54.02 | 56.08 | 63,773 | +1.84(+3.38%) |
Mar 19, 2024 | 54.26 | 54.67 | 53.77 | 54.24 | 47,222 | -0.17(-0.31%) |
Mar 18, 2024 | 55.15 | 55.42 | 54.37 | 54.41 | 61,713 | -0.97(-1.75%) |
Mar 15, 2024 | 54.28 | 55.38 | 54.28 | 55.38 | 131,291 | +0.55(+1.01%) |
Mar 14, 2024 | 55.88 | 56.07 | 54.36 | 54.82 | 53,812 | -1.51(-2.68%) |
Mar 13, 2024 | 55.68 | 56.82 | 55.53 | 56.33 | 126,609 | +0.83(+1.49%) |
Mar 12, 2024 | 55.50 | 56.05 | 55.11 | 55.50 | 49,834 | -0.30(-0.53%) |
Mar 11, 2024 | 55.65 | 56.03 | 55.49 | 55.80 | 37,586 | -0.21(-0.37%) |
Mar 08, 2024 | 55.19 | 56.01 | 55.19 | 56.01 | 52,677 | +1.14(+2.09%) |
Mar 07, 2024 | 55.09 | 55.18 | 54.58 | 54.86 | 36,400 | +0.20(+0.36%) |
Mar 06, 2024 | 55.81 | 55.88 | 54.63 | 54.67 | 51,365 | -0.59(-1.07%) |
Mar 05, 2024 | 55.97 | 56.58 | 54.94 | 55.26 | 98,967 | -1.04(-1.84%) |
Mar 04, 2024 | 55.11 | 56.33 | 54.69 | 56.29 | 81,982 | +1.05(+1.89%) |
Mar 01, 2024 | 54.49 | 55.33 | 53.95 | 55.25 | 125,337 | +0.40(+0.74%) |
Feb 29, 2024 | 55.69 | 55.90 | 54.65 | 54.84 | 64,553 | -0.06(-0.11%) |
Feb 28, 2024 | 54.20 | 55.49 | 54.20 | 54.90 | 66,690 | +0.26(+0.47%) |
Feb 27, 2024 | 55.24 | 55.24 | 54.13 | 54.65 | 79,238 | +0.02(+0.04%) |
Feb 26, 2024 | 55.03 | 55.58 | 54.51 | 54.63 | 110,305 | -0.90(-1.62%) |
Feb 23, 2024 | 56.06 | 56.06 | 55.03 | 55.52 | 65,568 | -0.68(-1.21%) |
Feb 22, 2024 | 56.96 | 56.96 | 56.01 | 56.21 | 96,732 | -1.02(-1.78%) |
Feb 21, 2024 | 55.26 | 57.98 | 53.50 | 57.22 | 123,314 | +2.14(+3.89%) |
Feb 20, 2024 | 54.41 | 55.40 | 54.01 | 55.08 | 162,693 | -0.25(-0.45%) |
Feb 16, 2024 | 55.39 | 55.98 | 55.19 | 55.33 | 65,697 | -0.63(-1.13%) |
Feb 15, 2024 | 53.84 | 55.96 | 53.84 | 55.96 | 88,735 | +2.76(+5.19%) |
Feb 14, 2024 | 52.19 | 53.78 | 52.18 | 53.20 | 104,270 | +1.25(+2.41%) |
Feb 13, 2024 | 52.30 | 53.22 | 51.56 | 51.94 | 86,677 | -1.84(-3.43%) |
Feb 12, 2024 | 53.82 | 54.18 | 53.66 | 53.79 | 50,246 | +0.15(+0.28%) |
Feb 09, 2024 | 52.89 | 53.73 | 52.30 | 53.64 | 91,763 | +0.60(+1.13%) |
Feb 08, 2024 | 52.59 | 53.37 | 52.31 | 53.04 | 79,805 | +0.15(+0.28%) |
Feb 07, 2024 | 52.85 | 53.19 | 52.49 | 52.89 | 90,279 | -0.36(-0.67%) |
Feb 06, 2024 | 52.50 | 53.58 | 52.50 | 53.25 | 51,451 | +0.37(+0.71%) |
Feb 05, 2024 | 53.28 | 53.72 | 52.69 | 52.87 | 74,020 | -0.74(-1.38%) |
Feb 02, 2024 | 53.75 | 54.37 | 53.29 | 53.61 | 52,606 | -0.92(-1.68%) |