Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 61.44 | 62.28 | 56.33 | 59.59 | 2,147,335 | -0.31(-0.52%) |
Apr 25, 2024 | 59.66 | 60.27 | 57.80 | 59.90 | 1,956,587 | -0.74(-1.22%) |
Apr 24, 2024 | 60.84 | 61.27 | 59.56 | 60.64 | 1,124,563 | -0.36(-0.59%) |
Apr 23, 2024 | 61.09 | 62.51 | 60.97 | 61.00 | 741,851 | +0.27(+0.44%) |
Apr 22, 2024 | 60.50 | 61.46 | 59.80 | 60.73 | 617,044 | +0.48(+0.80%) |
Apr 19, 2024 | 59.57 | 60.46 | 59.06 | 60.25 | 906,170 | +0.48(+0.80%) |
Apr 18, 2024 | 61.10 | 61.88 | 59.66 | 59.77 | 864,101 | -0.94(-1.55%) |
Apr 17, 2024 | 62.47 | 62.57 | 60.40 | 60.71 | 896,725 | -1.36(-2.19%) |
Apr 16, 2024 | 61.79 | 62.67 | 61.13 | 62.07 | 532,013 | -0.39(-0.62%) |
Apr 15, 2024 | 64.10 | 64.94 | 62.16 | 62.46 | 915,789 | -0.91(-1.44%) |
Apr 12, 2024 | 63.55 | 64.30 | 63.04 | 63.37 | 819,259 | -0.94(-1.46%) |
Apr 11, 2024 | 64.40 | 64.57 | 63.38 | 64.31 | 800,322 | -0.18(-0.28%) |
Apr 10, 2024 | 63.51 | 65.01 | 62.86 | 64.49 | 938,391 | -0.93(-1.42%) |
Apr 09, 2024 | 65.26 | 65.53 | 64.27 | 65.42 | 545,058 | +0.42(+0.65%) |
Apr 08, 2024 | 65.49 | 65.57 | 64.61 | 65.00 | 512,762 | -0.10(-0.15%) |
Apr 05, 2024 | 64.63 | 65.89 | 64.50 | 65.10 | 549,979 | +0.64(+0.99%) |
Apr 04, 2024 | 65.00 | 65.42 | 63.95 | 64.46 | 697,738 | -0.53(-0.82%) |
Apr 03, 2024 | 63.60 | 65.00 | 63.60 | 64.99 | 625,708 | +1.87(+2.96%) |
Apr 02, 2024 | 62.72 | 63.18 | 62.06 | 63.12 | 609,209 | +0.02(+0.03%) |
Apr 01, 2024 | 64.36 | 64.39 | 62.83 | 63.10 | 440,003 | -1.30(-2.02%) |
Mar 28, 2024 | 64.44 | 64.98 | 63.81 | 64.40 | 631,646 | -0.12(-0.19%) |
Mar 27, 2024 | 63.00 | 64.57 | 62.89 | 64.52 | 638,585 | +1.87(+2.98%) |
Mar 26, 2024 | 62.42 | 62.78 | 61.56 | 62.65 | 652,969 | +0.73(+1.18%) |
Mar 25, 2024 | 61.50 | 62.02 | 61.49 | 61.92 | 281,961 | +0.30(+0.49%) |
Mar 22, 2024 | 61.63 | 62.60 | 61.29 | 61.62 | 520,158 | -0.17(-0.28%) |
Mar 21, 2024 | 60.37 | 62.21 | 60.24 | 61.79 | 575,333 | +1.87(+3.12%) |
Mar 20, 2024 | 59.39 | 60.47 | 58.71 | 59.92 | 518,870 | +0.26(+0.44%) |
Mar 19, 2024 | 58.12 | 59.67 | 57.58 | 59.66 | 557,399 | +0.82(+1.39%) |
Mar 18, 2024 | 58.68 | 59.35 | 58.58 | 58.84 | 670,949 | -0.23(-0.39%) |
Mar 15, 2024 | 58.09 | 59.80 | 58.09 | 59.07 | 1,435,571 | +0.72(+1.23%) |
Mar 14, 2024 | 58.81 | 58.91 | 57.52 | 58.35 | 589,687 | +0.44(+0.76%) |
Mar 13, 2024 | 57.67 | 58.79 | 57.41 | 57.91 | 411,907 | -0.11(-0.19%) |
Mar 12, 2024 | 58.62 | 58.72 | 57.39 | 58.02 | 494,308 | -0.42(-0.72%) |
Mar 11, 2024 | 58.26 | 58.79 | 57.59 | 58.44 | 675,699 | -0.13(-0.22%) |
Mar 08, 2024 | 59.81 | 61.25 | 58.54 | 58.57 | 645,918 | -0.49(-0.83%) |
Mar 07, 2024 | 57.65 | 59.10 | 57.65 | 59.06 | 752,777 | +2.00(+3.51%) |
Mar 06, 2024 | 56.63 | 57.78 | 56.22 | 57.06 | 606,060 | +0.92(+1.63%) |
Mar 05, 2024 | 56.26 | 56.46 | 54.79 | 56.14 | 882,854 | -0.84(-1.47%) |
Mar 04, 2024 | 56.83 | 57.93 | 56.83 | 56.98 | 505,606 | +0.46(+0.81%) |
Mar 01, 2024 | 57.45 | 57.76 | 56.21 | 56.52 | 446,574 | -0.66(-1.15%) |
Feb 29, 2024 | 56.93 | 57.66 | 56.64 | 57.18 | 679,354 | +0.71(+1.25%) |
Feb 28, 2024 | 55.20 | 56.75 | 55.20 | 56.47 | 620,513 | +1.05(+1.89%) |
Feb 27, 2024 | 54.57 | 55.44 | 54.48 | 55.42 | 678,224 | +1.44(+2.66%) |
Feb 26, 2024 | 53.60 | 54.43 | 53.15 | 53.99 | 453,968 | +0.27(+0.50%) |
Feb 23, 2024 | 53.20 | 53.98 | 52.77 | 53.72 | 801,521 | +0.78(+1.47%) |
Feb 22, 2024 | 55.28 | 55.51 | 52.67 | 52.94 | 958,621 | -2.16(-3.93%) |
Feb 21, 2024 | 54.50 | 55.33 | 54.15 | 55.11 | 627,642 | +0.61(+1.12%) |
Feb 20, 2024 | 54.02 | 54.99 | 53.68 | 54.50 | 666,954 | -0.65(-1.18%) |
Feb 16, 2024 | 55.94 | 56.66 | 55.11 | 55.15 | 442,284 | -1.56(-2.74%) |
Feb 15, 2024 | 55.76 | 56.81 | 55.46 | 56.70 | 722,313 | +0.57(+1.01%) |
Feb 14, 2024 | 55.76 | 56.47 | 55.16 | 56.13 | 683,716 | +1.19(+2.16%) |
Feb 13, 2024 | 55.89 | 56.09 | 54.51 | 54.95 | 1,290,235 | -4.08(-6.91%) |
Feb 12, 2024 | 58.91 | 60.00 | 58.74 | 59.02 | 1,207,777 | +0.35(+0.59%) |
Feb 09, 2024 | 60.32 | 62.24 | 55.95 | 58.68 | 2,092,546 | -5.48(-8.55%) |
Feb 08, 2024 | 63.87 | 64.77 | 63.48 | 64.16 | 912,139 | +0.32(+0.50%) |
Feb 07, 2024 | 63.39 | 64.48 | 62.68 | 63.84 | 703,972 | +0.78(+1.23%) |
Feb 06, 2024 | 62.83 | 63.99 | 62.67 | 63.06 | 921,614 | +0.30(+0.48%) |
Feb 05, 2024 | 62.86 | 63.27 | 61.77 | 62.76 | 573,004 | -0.41(-0.65%) |
Feb 02, 2024 | 61.73 | 63.57 | 61.65 | 63.17 | 561,713 | +0.70(+1.12%) |