Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 63.03 | 63.28 | 61.58 | 62.79 | 454,389 | -0.14(-0.22%) |
Apr 24, 2024 | 62.84 | 63.51 | 62.39 | 62.93 | 468,029 | +0.38(+0.61%) |
Apr 23, 2024 | 62.35 | 62.78 | 61.68 | 62.55 | 540,854 | +0.71(+1.15%) |
Apr 22, 2024 | 61.58 | 62.65 | 61.58 | 61.84 | 779,634 | -0.02(-0.03%) |
Apr 19, 2024 | 61.88 | 62.48 | 61.30 | 61.86 | 945,678 | -0.22(-0.35%) |
Apr 18, 2024 | 63.41 | 64.42 | 61.56 | 62.08 | 934,439 | -1.11(-1.76%) |
Apr 17, 2024 | 63.00 | 63.52 | 62.47 | 63.19 | 854,517 | +0.60(+0.96%) |
Apr 16, 2024 | 61.38 | 62.77 | 61.00 | 62.59 | 604,577 | +0.83(+1.34%) |
Apr 15, 2024 | 62.00 | 62.38 | 61.29 | 61.76 | 805,654 | +0.49(+0.80%) |
Apr 12, 2024 | 62.56 | 62.78 | 61.14 | 61.27 | 596,537 | -1.24(-1.98%) |
Apr 11, 2024 | 63.22 | 63.56 | 62.00 | 62.51 | 671,116 | -0.44(-0.70%) |
Apr 10, 2024 | 62.09 | 63.98 | 61.21 | 62.95 | 847,943 | -0.61(-0.96%) |
Apr 09, 2024 | 65.02 | 65.48 | 63.33 | 63.56 | 1,191,340 | -1.27(-1.96%) |
Apr 08, 2024 | 64.92 | 65.61 | 64.02 | 64.83 | 476,547 | +0.11(+0.17%) |
Apr 05, 2024 | 62.86 | 65.06 | 62.73 | 64.72 | 965,979 | +1.80(+2.86%) |
Apr 04, 2024 | 63.50 | 64.34 | 62.77 | 62.92 | 1,276,659 | +0.42(+0.67%) |
Apr 03, 2024 | 61.10 | 62.70 | 61.08 | 62.50 | 1,131,756 | +1.28(+2.09%) |
Apr 02, 2024 | 62.20 | 62.31 | 60.72 | 61.22 | 872,730 | -0.45(-0.73%) |
Apr 01, 2024 | 62.51 | 63.10 | 61.52 | 61.67 | 911,582 | -0.62(-1.00%) |
Mar 28, 2024 | 61.18 | 62.94 | 60.57 | 62.29 | 929,912 | -0.65(-1.03%) |
Mar 27, 2024 | 60.96 | 62.95 | 60.91 | 62.94 | 1,339,869 | +2.05(+3.37%) |
Mar 26, 2024 | 60.52 | 61.28 | 59.78 | 60.89 | 1,330,717 | +0.58(+0.96%) |
Mar 25, 2024 | 60.44 | 61.78 | 60.21 | 60.31 | 676,464 | -0.13(-0.22%) |
Mar 22, 2024 | 59.47 | 60.87 | 59.12 | 60.44 | 998,963 | +0.85(+1.43%) |
Mar 21, 2024 | 59.87 | 60.02 | 59.23 | 59.59 | 768,570 | +0.00(+0.00%) |
Mar 20, 2024 | 58.67 | 59.91 | 58.30 | 59.59 | 3,424,550 | +0.44(+0.74%) |
Mar 19, 2024 | 57.30 | 59.95 | 57.15 | 59.15 | 1,842,610 | +1.53(+2.66%) |
Mar 18, 2024 | 56.93 | 57.74 | 56.10 | 57.62 | 1,069,861 | -0.33(-0.57%) |
Mar 15, 2024 | 57.30 | 58.29 | 57.28 | 57.95 | 643,520 | +0.42(+0.73%) |
Mar 14, 2024 | 58.24 | 59.10 | 57.27 | 57.53 | 1,041,420 | -0.80(-1.37%) |
Mar 13, 2024 | 57.62 | 58.78 | 56.93 | 58.33 | 1,577,305 | +1.04(+1.82%) |
Mar 12, 2024 | 56.70 | 57.63 | 55.96 | 57.29 | 1,761,284 | +1.41(+2.52%) |
Mar 11, 2024 | 55.63 | 56.52 | 55.17 | 55.88 | 794,827 | -0.12(-0.21%) |
Mar 08, 2024 | 55.86 | 56.60 | 54.54 | 56.00 | 1,111,497 | +0.32(+0.57%) |
Mar 07, 2024 | 55.78 | 56.23 | 55.03 | 55.68 | 930,894 | +0.30(+0.54%) |
Mar 06, 2024 | 55.80 | 56.97 | 54.94 | 55.38 | 650,982 | -0.87(-1.55%) |
Mar 05, 2024 | 55.93 | 57.12 | 55.67 | 56.25 | 1,017,036 | -0.20(-0.35%) |
Mar 04, 2024 | 56.04 | 57.23 | 54.91 | 56.45 | 1,035,797 | +0.62(+1.11%) |
Mar 01, 2024 | 53.90 | 56.42 | 53.81 | 55.83 | 1,539,702 | +1.83(+3.39%) |
Feb 29, 2024 | 55.00 | 55.00 | 53.41 | 54.00 | 478,012 | +0.20(+0.37%) |
Feb 28, 2024 | 53.48 | 54.45 | 53.33 | 53.80 | 547,012 | +0.03(+0.06%) |
Feb 27, 2024 | 54.95 | 55.38 | 53.54 | 53.77 | 663,926 | -0.83(-1.52%) |
Feb 26, 2024 | 53.66 | 54.83 | 53.34 | 54.60 | 796,815 | +0.84(+1.56%) |
Feb 23, 2024 | 53.34 | 53.95 | 52.17 | 53.76 | 1,205,199 | +0.53(+1.00%) |
Feb 22, 2024 | 54.01 | 54.35 | 52.05 | 53.23 | 2,029,469 | -0.69(-1.28%) |
Feb 21, 2024 | 52.86 | 54.48 | 52.53 | 53.92 | 1,388,564 | +1.47(+2.80%) |
Feb 20, 2024 | 52.42 | 53.64 | 51.93 | 52.45 | 1,185,142 | -0.06(-0.11%) |
Feb 16, 2024 | 51.93 | 52.86 | 51.39 | 52.51 | 1,240,867 | +1.05(+2.04%) |
Feb 15, 2024 | 51.80 | 54.26 | 49.86 | 51.46 | 2,441,913 | +0.56(+1.10%) |
Feb 14, 2024 | 51.46 | 51.78 | 50.41 | 50.90 | 2,623,225 | +0.11(+0.22%) |
Feb 13, 2024 | 51.35 | 51.42 | 50.60 | 50.79 | 941,363 | -1.57(-3.00%) |
Feb 12, 2024 | 51.00 | 52.84 | 51.00 | 52.36 | 831,955 | +1.34(+2.63%) |
Feb 09, 2024 | 49.63 | 51.50 | 49.28 | 51.02 | 803,970 | +1.15(+2.31%) |
Feb 08, 2024 | 48.05 | 50.07 | 48.05 | 49.87 | 614,131 | +1.70(+3.53%) |
Feb 07, 2024 | 48.26 | 48.82 | 47.84 | 48.17 | 537,466 | +0.19(+0.40%) |
Feb 06, 2024 | 47.83 | 48.36 | 47.42 | 47.98 | 460,171 | +0.33(+0.69%) |
Feb 05, 2024 | 48.82 | 49.17 | 47.29 | 47.65 | 622,168 | -1.02(-2.10%) |
Feb 02, 2024 | 47.82 | 48.72 | 47.50 | 48.67 | 473,819 | +0.80(+1.67%) |