Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 55.68 | 57.19 | 55.12 | 56.58 | 9,901,680 | +2.27(+4.18%) |
Apr 17, 2024 | 55.58 | 56.12 | 53.11 | 54.31 | 14,067,397 | -1.57(-2.81%) |
Apr 16, 2024 | 56.31 | 56.45 | 54.95 | 55.88 | 9,460,220 | -0.50(-0.89%) |
Apr 15, 2024 | 58.97 | 59.28 | 55.51 | 56.38 | 13,761,243 | -3.17(-5.32%) |
Apr 12, 2024 | 62.49 | 62.64 | 58.04 | 59.55 | 19,736,364 | -3.24(-5.16%) |
Apr 11, 2024 | 63.06 | 63.18 | 61.94 | 62.79 | 10,313,102 | +0.32(+0.51%) |
Apr 10, 2024 | 60.27 | 62.47 | 60.09 | 62.47 | 10,072,682 | +1.02(+1.66%) |
Apr 09, 2024 | 62.93 | 63.25 | 60.78 | 61.45 | 11,030,400 | -2.51(-3.92%) |
Apr 08, 2024 | 64.30 | 64.35 | 63.45 | 63.96 | 10,862,949 | +3.97(+6.62%) |
Apr 05, 2024 | 59.65 | 61.14 | 59.55 | 59.99 | 9,241,515 | -1.05(-1.72%) |
Apr 04, 2024 | 59.96 | 61.84 | 59.82 | 61.04 | 13,746,728 | +2.40(+4.09%) |
Apr 03, 2024 | 58.59 | 59.67 | 58.40 | 58.64 | 8,186,944 | -0.06(-0.10%) |
Apr 02, 2024 | 57.86 | 59.12 | 57.52 | 58.70 | 10,431,526 | -3.48(-5.60%) |
Apr 01, 2024 | 62.48 | 62.57 | 60.71 | 62.18 | 12,970,898 | -0.99(-1.57%) |
Mar 28, 2024 | 63.38 | 63.15 | 62.87 | 63.17 | 11,915,979 | +1.98(+3.24%) |
Mar 27, 2024 | 63.85 | 64.01 | 60.96 | 61.19 | 16,136,881 | -0.74(-1.19%) |
Mar 26, 2024 | 63.16 | 63.30 | 61.79 | 61.93 | 12,540,469 | -1.41(-2.23%) |
Mar 25, 2024 | 59.72 | 63.45 | 59.72 | 63.34 | 24,612,278 | +6.36(+11.16%) |
Mar 22, 2024 | 57.23 | 57.37 | 55.84 | 56.98 | 11,609,962 | -1.13(-1.94%) |
Mar 21, 2024 | 60.32 | 60.33 | 57.84 | 58.11 | 19,715,700 | -0.64(-1.09%) |
Mar 20, 2024 | 56.52 | 58.90 | 55.35 | 58.75 | 21,838,104 | +1.34(+2.33%) |
Mar 19, 2024 | 56.81 | 58.66 | 55.49 | 57.41 | 25,878,902 | -2.17(-3.64%) |
Mar 18, 2024 | 60.59 | 61.13 | 59.31 | 59.58 | 17,834,176 | -2.02(-3.28%) |
Mar 15, 2024 | 60.42 | 63.02 | 60.10 | 61.60 | 21,570,236 | -0.20(-0.32%) |
Mar 14, 2024 | 64.83 | 64.90 | 60.98 | 61.80 | 31,741,616 | -3.78(-5.76%) |
Mar 13, 2024 | 64.89 | 65.61 | 63.98 | 65.58 | 19,687,016 | +1.91(+3.00%) |
Mar 12, 2024 | 64.54 | 65.34 | 61.27 | 63.67 | 28,612,548 | -0.65(-1.01%) |
Mar 11, 2024 | 64.58 | 65.09 | 63.70 | 64.32 | 28,648,974 | +2.42(+3.91%) |
Mar 08, 2024 | 60.83 | 62.84 | 59.07 | 61.90 | 27,726,708 | +1.45(+2.40%) |
Mar 07, 2024 | 60.17 | 60.86 | 59.50 | 60.45 | 25,578,348 | +0.65(+1.09%) |
Mar 06, 2024 | 59.64 | 60.35 | 58.30 | 59.80 | 19,122,896 | +4.57(+8.27%) |
Mar 05, 2024 | 60.41 | 61.99 | 53.35 | 55.23 | 50,829,672 | -5.15(-8.53%) |
Mar 04, 2024 | 58.45 | 60.70 | 58.39 | 60.38 | 25,695,882 | +4.10(+7.29%) |
Mar 01, 2024 | 55.73 | 56.49 | 54.61 | 56.28 | 23,437,394 | +0.93(+1.68%) |
Feb 29, 2024 | 56.53 | 56.81 | 53.87 | 55.35 | 24,740,802 | +1.52(+2.82%) |
Feb 28, 2024 | 53.74 | 57.45 | 52.70 | 53.83 | 34,240,928 | +2.98(+5.86%) |
Feb 27, 2024 | 50.83 | 51.45 | 50.21 | 50.85 | 15,735,302 | +2.22(+4.57%) |
Feb 26, 2024 | 45.87 | 49.06 | 45.86 | 48.63 | 17,375,682 | +3.04(+6.67%) |
Feb 23, 2024 | 45.73 | 45.81 | 45.19 | 45.59 | 6,990,590 | -0.85(-1.83%) |
Feb 22, 2024 | 45.59 | 46.50 | 45.53 | 46.44 | 7,510,940 | +0.96(+2.11%) |
Feb 21, 2024 | 45.41 | 45.90 | 45.14 | 45.48 | 7,503,490 | -0.93(-2.00%) |
Feb 20, 2024 | 46.69 | 46.76 | 45.32 | 46.41 | 13,354,311 | +0.13(+0.28%) |
Feb 16, 2024 | 46.64 | 46.86 | 46.11 | 46.28 | 12,643,978 | +0.10(+0.22%) |
Feb 15, 2024 | 46.84 | 47.26 | 46.09 | 46.18 | 13,597,413 | -0.01(-0.02%) |
Feb 14, 2024 | 46.20 | 46.57 | 45.74 | 46.19 | 13,409,564 | +2.08(+4.72%) |
Feb 13, 2024 | 43.72 | 44.21 | 43.18 | 44.11 | 9,059,256 | -0.75(-1.67%) |
Feb 12, 2024 | 43.00 | 45.03 | 43.00 | 44.86 | 10,576,206 | +2.38(+5.60%) |
Feb 09, 2024 | 41.95 | 43.09 | 41.79 | 42.48 | 12,500,853 | +1.80(+4.42%) |
Feb 08, 2024 | 40.27 | 40.74 | 40.07 | 40.68 | 9,193,709 | +1.25(+3.17%) |
Feb 07, 2024 | 38.49 | 39.53 | 38.30 | 39.43 | 8,545,890 | +0.96(+2.50%) |
Feb 06, 2024 | 38.29 | 38.73 | 38.24 | 38.47 | 6,771,360 | +0.63(+1.66%) |
Feb 05, 2024 | 38.68 | 38.75 | 37.73 | 37.84 | 6,382,405 | -0.50(-1.30%) |
Feb 02, 2024 | 38.15 | 38.80 | 38.11 | 38.34 | 9,819,674 | -0.07(-0.18%) |