Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 62.17 | 62.50 | 58.40 | 58.79 | 2,648,542 | -4.45(-7.04%) |
Apr 24, 2024 | 63.54 | 64.28 | 63.22 | 63.24 | 1,213,600 | -0.29(-0.46%) |
Apr 23, 2024 | 62.60 | 65.00 | 62.41 | 63.53 | 1,777,678 | +1.12(+1.79%) |
Apr 22, 2024 | 61.31 | 63.23 | 60.68 | 62.41 | 1,594,415 | +1.45(+2.38%) |
Apr 19, 2024 | 62.84 | 63.48 | 60.37 | 60.96 | 2,168,842 | -2.52(-3.97%) |
Apr 18, 2024 | 62.79 | 64.92 | 61.78 | 63.48 | 1,597,902 | +0.26(+0.41%) |
Apr 17, 2024 | 65.62 | 66.74 | 62.88 | 63.22 | 2,516,226 | -0.64(-1.00%) |
Apr 16, 2024 | 64.85 | 66.05 | 63.64 | 63.86 | 3,472,194 | -1.49(-2.28%) |
Apr 15, 2024 | 70.57 | 71.85 | 65.30 | 65.35 | 3,060,354 | -5.99(-8.40%) |
Apr 12, 2024 | 72.92 | 73.09 | 70.78 | 71.34 | 2,575,065 | -1.61(-2.21%) |
Apr 11, 2024 | 71.52 | 73.09 | 69.26 | 72.95 | 5,616,736 | -0.65(-0.88%) |
Apr 10, 2024 | 71.79 | 73.81 | 71.15 | 73.60 | 2,320,039 | -0.66(-0.89%) |
Apr 09, 2024 | 72.49 | 74.44 | 72.28 | 74.26 | 2,568,683 | +2.93(+4.11%) |
Apr 08, 2024 | 70.23 | 71.94 | 69.98 | 71.33 | 1,659,024 | +1.10(+1.57%) |
Apr 05, 2024 | 69.76 | 70.72 | 69.33 | 70.23 | 2,108,387 | +0.07(+0.10%) |
Apr 04, 2024 | 73.40 | 73.58 | 69.84 | 70.16 | 3,441,204 | -2.66(-3.65%) |
Apr 03, 2024 | 73.22 | 73.87 | 70.04 | 72.82 | 4,876,003 | -0.92(-1.25%) |
Apr 02, 2024 | 79.59 | 79.62 | 73.16 | 73.74 | 11,351,451 | +3.33(+4.73%) |
Apr 01, 2024 | 68.81 | 70.50 | 67.05 | 70.41 | 3,188,031 | +1.35(+1.95%) |
Mar 28, 2024 | 67.18 | 69.78 | 69.74 | 69.06 | 5,517,058 | +2.18(+3.26%) |
Mar 27, 2024 | 65.87 | 66.93 | 65.07 | 66.88 | 1,710,657 | +1.64(+2.51%) |
Mar 26, 2024 | 64.29 | 65.43 | 63.52 | 65.24 | 1,920,607 | +1.48(+2.32%) |
Mar 25, 2024 | 62.05 | 64.46 | 62.00 | 63.76 | 1,803,444 | +1.66(+2.67%) |
Mar 22, 2024 | 62.37 | 62.37 | 60.25 | 62.10 | 1,011,708 | +0.10(+0.16%) |
Mar 21, 2024 | 63.56 | 65.22 | 61.87 | 62.00 | 4,257,157 | -0.66(-1.05%) |
Mar 20, 2024 | 61.77 | 63.15 | 60.20 | 62.66 | 2,469,149 | +0.76(+1.23%) |
Mar 19, 2024 | 58.82 | 62.23 | 58.77 | 61.90 | 2,114,819 | +3.04(+5.16%) |
Mar 18, 2024 | 58.21 | 59.49 | 57.63 | 58.86 | 1,747,880 | +1.15(+1.99%) |
Mar 15, 2024 | 58.13 | 59.49 | 57.48 | 57.71 | 1,854,910 | -0.82(-1.40%) |
Mar 14, 2024 | 60.94 | 61.50 | 57.56 | 58.53 | 1,893,065 | -2.55(-4.17%) |
Mar 13, 2024 | 60.44 | 61.59 | 60.44 | 61.08 | 1,380,808 | +0.38(+0.63%) |
Mar 12, 2024 | 60.73 | 61.36 | 59.92 | 60.70 | 1,819,043 | +0.00(+0.00%) |
Mar 11, 2024 | 59.91 | 61.42 | 59.91 | 60.70 | 1,599,915 | +0.66(+1.10%) |
Mar 08, 2024 | 62.01 | 63.72 | 59.87 | 60.04 | 1,694,389 | -1.42(-2.31%) |
Mar 07, 2024 | 56.74 | 61.62 | 56.31 | 61.46 | 2,422,092 | +5.19(+9.22%) |
Mar 06, 2024 | 59.73 | 59.79 | 56.07 | 56.27 | 2,134,564 | -2.23(-3.81%) |
Mar 05, 2024 | 58.50 | 59.28 | 57.75 | 58.50 | 1,693,844 | -0.70(-1.18%) |
Mar 04, 2024 | 59.01 | 59.81 | 58.10 | 59.20 | 1,278,165 | -0.24(-0.40%) |
Mar 01, 2024 | 57.50 | 60.56 | 57.13 | 59.44 | 2,007,154 | +1.91(+3.32%) |
Feb 29, 2024 | 57.05 | 58.18 | 56.21 | 57.53 | 2,623,293 | +1.22(+2.17%) |
Feb 28, 2024 | 56.87 | 57.41 | 56.05 | 56.31 | 1,628,292 | -0.59(-1.04%) |
Feb 27, 2024 | 57.98 | 57.98 | 56.11 | 56.90 | 3,123,721 | -0.61(-1.06%) |
Feb 26, 2024 | 57.03 | 58.49 | 56.85 | 57.51 | 1,927,625 | -0.02(-0.03%) |
Feb 23, 2024 | 59.75 | 60.11 | 57.33 | 57.53 | 2,951,555 | -1.96(-3.29%) |
Feb 22, 2024 | 61.50 | 63.74 | 58.33 | 59.49 | 4,643,169 | -3.80(-6.00%) |
Feb 21, 2024 | 61.74 | 63.37 | 60.55 | 63.29 | 3,153,697 | +0.55(+0.88%) |
Feb 20, 2024 | 60.01 | 62.79 | 59.51 | 62.74 | 2,183,488 | +1.77(+2.90%) |
Feb 16, 2024 | 60.53 | 61.92 | 60.03 | 60.97 | 1,404,444 | -0.12(-0.20%) |
Feb 15, 2024 | 62.62 | 62.99 | 60.20 | 61.09 | 2,297,058 | -1.00(-1.61%) |
Feb 14, 2024 | 60.28 | 62.14 | 59.76 | 62.09 | 2,134,059 | +2.64(+4.44%) |
Feb 13, 2024 | 60.00 | 60.04 | 58.37 | 59.45 | 2,234,640 | -2.64(-4.25%) |
Feb 12, 2024 | 60.70 | 62.11 | 60.65 | 62.09 | 2,153,368 | +1.45(+2.39%) |
Feb 09, 2024 | 61.34 | 61.50 | 60.34 | 60.64 | 1,772,548 | -0.34(-0.56%) |
Feb 08, 2024 | 61.00 | 61.63 | 60.36 | 60.98 | 1,612,041 | -0.16(-0.26%) |
Feb 07, 2024 | 64.28 | 64.30 | 61.02 | 61.14 | 2,644,411 | -3.46(-5.36%) |
Feb 06, 2024 | 62.64 | 64.64 | 62.14 | 64.60 | 1,490,913 | +2.16(+3.46%) |
Feb 05, 2024 | 63.01 | 63.12 | 61.93 | 62.44 | 1,679,794 | -1.61(-2.51%) |
Feb 02, 2024 | 62.49 | 64.47 | 60.90 | 64.05 | 2,015,471 | +0.12(+0.19%) |