Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 55.79 | 56.62 | 55.42 | 56.43 | 341,189 | +0.09(+0.16%) |
Apr 23, 2024 | 54.83 | 56.58 | 54.79 | 56.34 | 390,570 | +1.43(+2.61%) |
Apr 22, 2024 | 54.67 | 55.42 | 53.87 | 54.91 | 542,410 | +0.01(+0.02%) |
Apr 19, 2024 | 54.30 | 55.22 | 53.94 | 54.90 | 472,064 | +0.44(+0.80%) |
Apr 18, 2024 | 54.71 | 55.13 | 54.00 | 54.46 | 454,142 | -0.50(-0.90%) |
Apr 17, 2024 | 57.82 | 58.00 | 54.91 | 54.96 | 513,781 | -2.28(-3.98%) |
Apr 16, 2024 | 56.56 | 58.10 | 56.55 | 57.23 | 434,379 | +0.09(+0.16%) |
Apr 15, 2024 | 58.93 | 59.53 | 56.56 | 57.14 | 613,603 | -1.76(-2.99%) |
Apr 12, 2024 | 59.23 | 59.61 | 57.68 | 58.90 | 660,149 | -0.97(-1.63%) |
Apr 11, 2024 | 59.25 | 60.02 | 58.46 | 59.88 | 355,422 | +0.78(+1.31%) |
Apr 10, 2024 | 59.80 | 60.13 | 57.95 | 59.10 | 574,623 | -2.37(-3.85%) |
Apr 09, 2024 | 59.49 | 61.58 | 59.49 | 61.47 | 541,932 | +2.05(+3.45%) |
Apr 08, 2024 | 59.02 | 59.91 | 58.59 | 59.42 | 575,462 | +0.79(+1.34%) |
Apr 05, 2024 | 58.73 | 59.28 | 56.51 | 58.64 | 894,713 | -0.49(-0.82%) |
Apr 04, 2024 | 58.50 | 61.71 | 57.40 | 59.12 | 1,709,271 | +1.94(+3.39%) |
Apr 03, 2024 | 60.76 | 61.50 | 56.99 | 57.18 | 1,524,868 | -3.95(-6.46%) |
Apr 02, 2024 | 62.93 | 63.09 | 61.13 | 61.13 | 506,872 | -1.91(-3.03%) |
Apr 01, 2024 | 66.52 | 66.52 | 62.87 | 63.04 | 717,974 | -2.82(-4.29%) |
Mar 28, 2024 | 64.58 | 65.74 | 65.72 | 65.87 | 550,355 | +1.01(+1.56%) |
Mar 27, 2024 | 59.64 | 66.82 | 59.18 | 64.85 | 1,663,557 | +2.95(+4.77%) |
Mar 26, 2024 | 62.81 | 63.38 | 61.40 | 61.90 | 575,545 | -0.38(-0.61%) |
Mar 25, 2024 | 61.17 | 62.92 | 61.17 | 62.28 | 595,078 | +1.33(+2.19%) |
Mar 22, 2024 | 62.57 | 62.66 | 60.75 | 60.94 | 445,779 | -1.66(-2.65%) |
Mar 21, 2024 | 62.83 | 63.57 | 62.45 | 62.60 | 522,213 | +0.18(+0.29%) |
Mar 20, 2024 | 59.44 | 62.77 | 59.12 | 62.43 | 501,553 | +2.67(+4.46%) |
Mar 19, 2024 | 60.25 | 61.78 | 59.67 | 59.76 | 597,958 | -0.90(-1.48%) |
Mar 18, 2024 | 60.34 | 61.09 | 58.91 | 60.65 | 539,745 | +0.25(+0.41%) |
Mar 15, 2024 | 61.88 | 62.66 | 60.25 | 60.41 | 997,028 | -1.68(-2.71%) |
Mar 14, 2024 | 62.69 | 63.46 | 61.39 | 62.09 | 557,698 | -0.90(-1.42%) |
Mar 13, 2024 | 62.76 | 63.88 | 62.51 | 62.98 | 441,263 | +0.18(+0.29%) |
Mar 12, 2024 | 64.36 | 64.81 | 62.53 | 62.80 | 619,008 | -1.63(-2.53%) |
Mar 11, 2024 | 65.39 | 66.61 | 64.34 | 64.43 | 521,771 | -1.02(-1.57%) |
Mar 08, 2024 | 66.61 | 67.47 | 65.26 | 65.46 | 326,119 | -0.46(-0.69%) |
Mar 07, 2024 | 66.34 | 66.34 | 63.87 | 65.92 | 709,638 | -1.26(-1.88%) |
Mar 06, 2024 | 69.64 | 70.34 | 67.13 | 67.18 | 526,869 | -2.48(-3.56%) |
Mar 05, 2024 | 70.55 | 71.61 | 69.63 | 69.66 | 330,747 | -1.26(-1.78%) |
Mar 04, 2024 | 72.99 | 72.99 | 70.37 | 70.92 | 722,224 | -2.06(-2.82%) |
Mar 01, 2024 | 72.39 | 74.62 | 71.16 | 72.98 | 656,435 | +0.92(+1.27%) |
Feb 29, 2024 | 72.11 | 72.82 | 69.23 | 72.06 | 1,284,893 | +0.57(+0.79%) |
Feb 28, 2024 | 75.92 | 76.54 | 68.34 | 71.50 | 1,728,539 | -10.96(-13.29%) |
Feb 27, 2024 | 82.04 | 83.66 | 81.99 | 82.46 | 216,467 | +0.73(+0.89%) |
Feb 26, 2024 | 82.08 | 82.59 | 80.98 | 81.73 | 250,196 | -0.72(-0.87%) |
Feb 23, 2024 | 81.46 | 83.05 | 80.99 | 82.45 | 225,073 | +1.20(+1.48%) |
Feb 22, 2024 | 81.52 | 83.15 | 80.73 | 81.24 | 283,919 | -0.26(-0.32%) |
Feb 21, 2024 | 80.70 | 81.57 | 79.42 | 81.50 | 526,587 | +0.74(+0.91%) |
Feb 20, 2024 | 82.07 | 82.07 | 80.47 | 80.77 | 357,923 | -2.37(-2.85%) |
Feb 16, 2024 | 83.80 | 84.25 | 82.85 | 83.13 | 318,920 | -0.91(-1.08%) |
Feb 15, 2024 | 82.90 | 84.89 | 82.67 | 84.04 | 422,372 | +1.54(+1.87%) |
Feb 14, 2024 | 79.73 | 83.54 | 79.29 | 82.50 | 512,068 | +3.42(+4.33%) |
Feb 13, 2024 | 80.65 | 81.76 | 78.86 | 79.08 | 599,912 | -3.93(-4.73%) |
Feb 12, 2024 | 83.49 | 84.23 | 82.57 | 83.00 | 373,425 | -0.48(-0.57%) |
Feb 09, 2024 | 83.53 | 83.79 | 81.95 | 83.48 | 371,246 | -0.14(-0.17%) |
Feb 08, 2024 | 83.49 | 84.90 | 82.95 | 83.62 | 297,638 | +0.27(+0.32%) |
Feb 07, 2024 | 85.79 | 85.79 | 82.82 | 83.35 | 363,922 | -2.42(-2.82%) |
Feb 06, 2024 | 85.10 | 85.87 | 84.92 | 85.77 | 319,991 | +0.67(+0.78%) |
Feb 05, 2024 | 86.09 | 86.09 | 84.40 | 85.10 | 447,485 | -1.90(-2.18%) |
Feb 02, 2024 | 87.23 | 87.99 | 85.76 | 87.00 | 361,415 | -1.50(-1.69%) |