Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.80 | 61.14 | 57.69 | 57.77 | 445,051 | -2.11(-3.52%) |
Apr 29, 2024 | 59.51 | 60.08 | 56.40 | 59.88 | 546,881 | +0.01(+0.02%) |
Apr 26, 2024 | 54.81 | 60.49 | 54.14 | 59.87 | 456,756 | +6.62(+12.43%) |
Apr 25, 2024 | 48.55 | 54.06 | 47.88 | 53.25 | 314,914 | +3.71(+7.49%) |
Apr 24, 2024 | 55.16 | 55.23 | 48.95 | 49.54 | 462,937 | -3.58(-6.74%) |
Apr 23, 2024 | 51.16 | 53.50 | 50.45 | 53.12 | 385,946 | +3.51(+7.08%) |
Apr 22, 2024 | 47.86 | 50.08 | 45.80 | 49.61 | 482,850 | +4.05(+8.89%) |
Apr 19, 2024 | 54.87 | 56.47 | 44.91 | 45.56 | 542,412 | -11.49(-20.14%) |
Apr 18, 2024 | 57.42 | 59.00 | 54.05 | 57.05 | 207,981 | +0.74(+1.31%) |
Apr 17, 2024 | 62.16 | 62.80 | 56.27 | 56.31 | 319,105 | -4.58(-7.52%) |
Apr 16, 2024 | 59.70 | 61.90 | 59.20 | 60.89 | 240,966 | +1.82(+3.08%) |
Apr 15, 2024 | 63.55 | 65.53 | 59.00 | 59.07 | 247,829 | -3.16(-5.08%) |
Apr 12, 2024 | 64.44 | 65.03 | 61.31 | 62.23 | 214,159 | -3.40(-5.18%) |
Apr 11, 2024 | 61.30 | 65.81 | 60.75 | 65.63 | 267,183 | +5.00(+8.25%) |
Apr 10, 2024 | 56.25 | 61.19 | 56.25 | 60.63 | 265,724 | +2.23(+3.82%) |
Apr 09, 2024 | 61.43 | 61.68 | 55.21 | 58.40 | 357,638 | -2.70(-4.42%) |
Apr 08, 2024 | 63.15 | 63.16 | 60.60 | 61.10 | 82,050 | -1.21(-1.94%) |
Apr 05, 2024 | 60.42 | 62.90 | 59.40 | 62.31 | 231,486 | +2.92(+4.92%) |
Apr 04, 2024 | 65.93 | 66.02 | 59.39 | 59.39 | 239,910 | -4.34(-6.81%) |
Apr 03, 2024 | 62.97 | 65.81 | 62.97 | 63.73 | 115,113 | -0.79(-1.22%) |
Apr 02, 2024 | 62.90 | 65.26 | 61.81 | 64.52 | 165,757 | -1.26(-1.92%) |
Apr 01, 2024 | 65.87 | 67.82 | 64.65 | 65.78 | 360,757 | -0.04(-0.06%) |
Mar 28, 2024 | 65.41 | 66.91 | 64.58 | 65.82 | 185,882 | -0.03(-0.05%) |
Mar 27, 2024 | 68.91 | 68.97 | 64.58 | 65.85 | 308,293 | -2.49(-3.64%) |
Mar 26, 2024 | 72.01 | 72.66 | 68.33 | 68.34 | 278,153 | -2.83(-3.98%) |
Mar 25, 2024 | 70.03 | 73.02 | 69.48 | 71.17 | 318,313 | +0.86(+1.22%) |
Mar 22, 2024 | 67.04 | 70.81 | 66.74 | 70.31 | 350,457 | +3.16(+4.71%) |
Mar 21, 2024 | 68.23 | 68.54 | 66.22 | 67.15 | 333,005 | +1.08(+1.63%) |
Mar 20, 2024 | 65.47 | 66.10 | 63.72 | 66.07 | 237,951 | +1.07(+1.65%) |
Mar 19, 2024 | 62.04 | 66.23 | 60.32 | 65.00 | 433,119 | +1.02(+1.60%) |
Mar 18, 2024 | 66.20 | 68.27 | 62.60 | 63.98 | 479,260 | +0.61(+0.96%) |
Mar 15, 2024 | 62.57 | 65.19 | 61.53 | 63.37 | 329,651 | -0.12(-0.19%) |
Mar 14, 2024 | 65.20 | 66.32 | 62.04 | 63.49 | 479,653 | -3.25(-4.86%) |
Mar 13, 2024 | 67.10 | 67.44 | 64.15 | 66.74 | 438,531 | -1.14(-1.68%) |
Mar 12, 2024 | 63.74 | 67.90 | 61.71 | 67.88 | 631,484 | +6.50(+10.59%) |
Mar 11, 2024 | 61.92 | 64.58 | 59.65 | 61.38 | 492,314 | -1.87(-2.96%) |
Mar 08, 2024 | 71.75 | 74.21 | 62.15 | 63.25 | 1,414,853 | -5.74(-8.32%) |
Mar 07, 2024 | 66.30 | 69.03 | 65.71 | 68.99 | 330,550 | +4.25(+6.57%) |
Mar 06, 2024 | 64.01 | 65.78 | 62.96 | 64.74 | 343,943 | +3.01(+4.87%) |
Mar 05, 2024 | 60.95 | 61.79 | 59.04 | 61.73 | 379,420 | +0.73(+1.19%) |
Mar 04, 2024 | 59.89 | 63.51 | 59.43 | 61.00 | 546,982 | +3.14(+5.42%) |
Mar 01, 2024 | 55.54 | 57.87 | 54.92 | 57.86 | 420,530 | +3.26(+5.96%) |
Feb 29, 2024 | 54.57 | 55.45 | 53.83 | 54.61 | 245,605 | +1.51(+2.85%) |
Feb 28, 2024 | 52.90 | 54.36 | 52.57 | 53.09 | 256,508 | -1.14(-2.09%) |
Feb 27, 2024 | 54.81 | 54.94 | 52.61 | 54.23 | 188,187 | -0.35(-0.64%) |
Feb 26, 2024 | 55.35 | 56.21 | 54.05 | 54.58 | 392,302 | +0.23(+0.42%) |
Feb 23, 2024 | 56.38 | 57.98 | 53.04 | 54.35 | 757,199 | +0.37(+0.68%) |
Feb 22, 2024 | 50.69 | 54.09 | 49.94 | 53.98 | 1,141,605 | +10.60(+24.43%) |
Feb 21, 2024 | 43.92 | 44.79 | 42.17 | 43.38 | 1,089,353 | -2.04(-4.49%) |
Feb 20, 2024 | 47.79 | 47.79 | 43.66 | 45.42 | 655,579 | -3.04(-6.27%) |
Feb 16, 2024 | 50.04 | 50.31 | 48.40 | 48.46 | 478,863 | -0.16(-0.33%) |
Feb 15, 2024 | 49.85 | 49.92 | 48.37 | 48.62 | 322,794 | -1.20(-2.42%) |
Feb 14, 2024 | 49.23 | 50.19 | 47.96 | 49.83 | 560,135 | +1.68(+3.50%) |
Feb 13, 2024 | 46.36 | 49.39 | 45.55 | 48.14 | 648,392 | -0.15(-0.31%) |
Feb 12, 2024 | 48.60 | 50.55 | 47.26 | 48.29 | 485,024 | +0.17(+0.35%) |
Feb 09, 2024 | 46.58 | 48.16 | 46.26 | 48.12 | 252,664 | +2.42(+5.30%) |
Feb 08, 2024 | 46.15 | 46.81 | 45.55 | 45.70 | 240,958 | -0.49(-1.06%) |
Feb 07, 2024 | 44.49 | 46.27 | 43.73 | 46.19 | 293,881 | +1.81(+4.08%) |
Feb 06, 2024 | 45.79 | 45.79 | 42.47 | 44.38 | 494,345 | -1.08(-2.37%) |
Feb 05, 2024 | 44.42 | 45.54 | 43.38 | 45.45 | 745,060 | +3.05(+7.19%) |
Feb 02, 2024 | 40.31 | 42.81 | 40.08 | 42.41 | 255,083 | +2.94(+7.44%) |