Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 52.13 | 52.92 | 50.10 | 50.15 | 4,950,203 | -1.02(-1.99%) |
Apr 29, 2024 | 51.91 | 52.59 | 51.02 | 51.17 | 4,550,511 | -0.84(-1.62%) |
Apr 26, 2024 | 50.58 | 52.51 | 49.25 | 52.01 | 3,781,233 | +1.06(+2.08%) |
Apr 25, 2024 | 50.76 | 52.38 | 50.56 | 50.95 | 3,946,841 | -1.97(-3.72%) |
Apr 24, 2024 | 57.19 | 58.33 | 52.29 | 52.92 | 6,794,210 | -4.83(-8.36%) |
Apr 23, 2024 | 54.55 | 58.40 | 54.55 | 57.75 | 3,752,440 | +3.02(+5.52%) |
Apr 22, 2024 | 54.40 | 55.52 | 52.94 | 54.73 | 4,088,611 | +1.05(+1.96%) |
Apr 19, 2024 | 54.15 | 54.65 | 52.70 | 53.68 | 3,265,732 | -1.06(-1.94%) |
Apr 18, 2024 | 54.60 | 56.99 | 54.52 | 54.74 | 3,118,276 | -0.01(-0.02%) |
Apr 17, 2024 | 55.77 | 56.92 | 54.45 | 54.75 | 3,699,059 | -0.60(-1.08%) |
Apr 16, 2024 | 55.80 | 56.10 | 53.01 | 55.35 | 6,990,922 | -1.07(-1.90%) |
Apr 15, 2024 | 60.90 | 60.95 | 56.23 | 56.42 | 5,220,266 | -3.92(-6.50%) |
Apr 12, 2024 | 61.95 | 62.50 | 59.81 | 60.34 | 2,688,627 | -2.41(-3.84%) |
Apr 11, 2024 | 61.50 | 63.40 | 61.11 | 62.75 | 3,326,430 | +1.02(+1.65%) |
Apr 10, 2024 | 61.77 | 63.73 | 60.80 | 61.73 | 6,301,886 | -4.59(-6.92%) |
Apr 09, 2024 | 65.55 | 66.95 | 63.99 | 66.32 | 3,040,545 | +0.95(+1.45%) |
Apr 08, 2024 | 63.05 | 65.44 | 62.88 | 65.37 | 2,274,677 | +2.16(+3.42%) |
Apr 05, 2024 | 61.86 | 63.83 | 61.42 | 63.21 | 2,596,942 | +0.49(+0.78%) |
Apr 04, 2024 | 65.90 | 66.20 | 62.37 | 62.72 | 5,304,576 | +0.31(+0.50%) |
Apr 03, 2024 | 63.70 | 63.82 | 61.33 | 62.41 | 3,077,835 | -1.28(-2.01%) |
Apr 02, 2024 | 64.22 | 64.30 | 62.10 | 63.69 | 3,051,367 | -2.16(-3.28%) |
Apr 01, 2024 | 67.30 | 67.46 | 64.66 | 65.85 | 4,263,840 | -2.03(-2.99%) |
Mar 28, 2024 | 70.00 | 67.98 | 67.95 | 67.88 | 4,565,963 | +0.29(+0.43%) |
Mar 27, 2024 | 67.62 | 69.16 | 66.82 | 67.59 | 5,639,495 | +2.83(+4.37%) |
Mar 26, 2024 | 64.03 | 66.54 | 63.91 | 64.76 | 2,938,476 | +1.41(+2.23%) |
Mar 25, 2024 | 64.65 | 65.49 | 63.11 | 63.35 | 3,479,894 | +0.02(+0.03%) |
Mar 22, 2024 | 65.17 | 65.27 | 63.00 | 63.33 | 2,168,939 | -2.36(-3.59%) |
Mar 21, 2024 | 64.35 | 66.39 | 63.40 | 65.69 | 3,345,873 | +0.95(+1.47%) |
Mar 20, 2024 | 58.98 | 65.04 | 58.98 | 64.74 | 4,321,452 | +4.90(+8.19%) |
Mar 19, 2024 | 60.71 | 62.27 | 59.64 | 59.84 | 3,775,318 | -0.39(-0.65%) |
Mar 18, 2024 | 61.23 | 61.46 | 59.76 | 60.23 | 2,537,472 | -0.72(-1.18%) |
Mar 15, 2024 | 62.53 | 63.26 | 60.75 | 60.95 | 2,834,143 | -1.63(-2.60%) |
Mar 14, 2024 | 64.00 | 64.87 | 61.55 | 62.58 | 2,612,297 | -1.84(-2.86%) |
Mar 13, 2024 | 63.00 | 66.25 | 63.00 | 64.42 | 3,981,574 | +2.42(+3.90%) |
Mar 12, 2024 | 60.41 | 62.08 | 59.96 | 62.00 | 3,020,447 | +3.19(+5.42%) |
Mar 11, 2024 | 60.47 | 61.30 | 58.79 | 58.81 | 3,227,602 | -2.73(-4.44%) |
Mar 08, 2024 | 61.23 | 64.28 | 61.23 | 61.54 | 3,673,743 | +1.68(+2.81%) |
Mar 07, 2024 | 60.39 | 60.77 | 59.01 | 59.86 | 2,465,181 | +0.02(+0.03%) |
Mar 06, 2024 | 61.31 | 61.94 | 58.41 | 59.84 | 3,573,229 | -0.48(-0.80%) |
Mar 05, 2024 | 60.09 | 61.12 | 59.13 | 60.32 | 2,937,587 | -0.99(-1.61%) |
Mar 04, 2024 | 60.18 | 62.70 | 59.82 | 61.31 | 3,570,784 | +1.19(+1.98%) |
Mar 01, 2024 | 59.72 | 60.62 | 58.59 | 60.12 | 3,088,837 | +0.52(+0.87%) |
Feb 29, 2024 | 58.87 | 61.54 | 58.71 | 59.60 | 5,680,379 | +1.91(+3.31%) |
Feb 28, 2024 | 55.99 | 58.85 | 55.52 | 57.69 | 4,890,561 | +0.35(+0.61%) |
Feb 27, 2024 | 54.07 | 57.60 | 53.61 | 57.34 | 6,502,178 | +4.85(+9.24%) |
Feb 26, 2024 | 52.02 | 54.76 | 51.83 | 52.49 | 3,811,510 | -0.07(-0.13%) |
Feb 23, 2024 | 52.10 | 55.16 | 51.81 | 52.56 | 6,673,430 | -1.48(-2.74%) |
Feb 22, 2024 | 52.25 | 54.90 | 50.09 | 54.04 | 14,033,030 | +5.26(+10.78%) |
Feb 21, 2024 | 48.56 | 49.41 | 47.32 | 48.78 | 6,153,499 | -1.70(-3.37%) |
Feb 20, 2024 | 50.75 | 51.09 | 49.29 | 50.48 | 4,612,082 | -1.53(-2.94%) |
Feb 16, 2024 | 52.86 | 53.25 | 49.97 | 52.01 | 3,870,453 | -0.21(-0.40%) |
Feb 15, 2024 | 52.69 | 53.07 | 51.31 | 52.22 | 2,717,402 | +0.31(+0.60%) |
Feb 14, 2024 | 50.85 | 52.48 | 48.75 | 51.91 | 4,245,909 | +1.50(+2.98%) |
Feb 13, 2024 | 51.29 | 51.52 | 49.36 | 50.41 | 4,895,932 | -3.82(-7.04%) |
Feb 12, 2024 | 52.86 | 55.30 | 52.30 | 54.23 | 3,930,101 | +1.81(+3.45%) |
Feb 09, 2024 | 51.81 | 52.81 | 50.96 | 52.42 | 2,142,619 | +0.83(+1.61%) |
Feb 08, 2024 | 49.09 | 52.42 | 48.83 | 51.59 | 3,820,414 | +1.86(+3.74%) |
Feb 07, 2024 | 50.12 | 50.15 | 47.97 | 49.73 | 4,222,360 | -0.93(-1.84%) |
Feb 06, 2024 | 48.83 | 50.68 | 48.15 | 50.66 | 3,189,689 | +1.63(+3.32%) |
Feb 05, 2024 | 50.34 | 50.38 | 48.69 | 49.03 | 2,881,551 | -2.52(-4.89%) |
Feb 02, 2024 | 50.40 | 51.66 | 48.15 | 51.55 | 3,986,610 | +0.31(+0.60%) |