Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 58.38 | 59.98 | 57.67 | 59.81 | 106,404 | +1.13(+1.93%) |
Apr 18, 2024 | 59.40 | 60.19 | 58.41 | 58.68 | 92,339 | -0.64(-1.08%) |
Apr 17, 2024 | 61.09 | 61.16 | 58.85 | 59.32 | 51,461 | -1.40(-2.31%) |
Apr 16, 2024 | 60.19 | 61.87 | 59.64 | 60.72 | 59,673 | -0.16(-0.26%) |
Apr 15, 2024 | 61.92 | 62.74 | 60.73 | 60.88 | 57,840 | -0.99(-1.60%) |
Apr 12, 2024 | 63.73 | 64.12 | 61.72 | 61.87 | 45,709 | -2.00(-3.13%) |
Apr 11, 2024 | 63.72 | 64.09 | 63.18 | 63.87 | 40,980 | +0.29(+0.46%) |
Apr 10, 2024 | 63.46 | 63.62 | 62.37 | 63.58 | 74,285 | -1.67(-2.56%) |
Apr 09, 2024 | 65.99 | 66.33 | 64.59 | 65.25 | 46,516 | -1.10(-1.66%) |
Apr 08, 2024 | 64.80 | 66.43 | 64.16 | 66.35 | 76,913 | +2.30(+3.59%) |
Apr 05, 2024 | 63.53 | 64.42 | 63.53 | 64.05 | 63,104 | +0.49(+0.77%) |
Apr 04, 2024 | 64.09 | 64.49 | 62.92 | 63.56 | 129,650 | +0.10(+0.16%) |
Apr 03, 2024 | 62.84 | 63.71 | 61.21 | 63.46 | 92,004 | +0.09(+0.14%) |
Apr 02, 2024 | 63.13 | 63.82 | 62.66 | 63.37 | 98,768 | -0.12(-0.19%) |
Apr 01, 2024 | 64.35 | 65.76 | 63.10 | 63.49 | 82,774 | -0.68(-1.06%) |
Mar 28, 2024 | 62.80 | 64.18 | 62.46 | 64.17 | 147,952 | +1.24(+1.97%) |
Mar 27, 2024 | 61.06 | 62.96 | 60.71 | 62.93 | 65,441 | +2.53(+4.19%) |
Mar 26, 2024 | 60.39 | 60.44 | 59.48 | 60.40 | 107,830 | +0.84(+1.41%) |
Mar 25, 2024 | 59.19 | 59.62 | 58.67 | 59.56 | 60,201 | +0.54(+0.91%) |
Mar 22, 2024 | 60.08 | 61.00 | 58.78 | 59.02 | 87,655 | -1.36(-2.25%) |
Mar 21, 2024 | 60.14 | 61.77 | 59.58 | 60.38 | 114,805 | +0.54(+0.90%) |
Mar 20, 2024 | 62.68 | 63.01 | 59.10 | 59.84 | 236,949 | -3.45(-5.45%) |
Mar 19, 2024 | 59.06 | 63.71 | 59.06 | 63.29 | 225,022 | +4.04(+6.82%) |
Mar 18, 2024 | 58.67 | 60.03 | 57.81 | 59.25 | 148,444 | +1.04(+1.79%) |
Mar 15, 2024 | 57.29 | 58.56 | 57.29 | 58.21 | 176,422 | +0.71(+1.23%) |
Mar 14, 2024 | 57.26 | 58.02 | 56.30 | 57.50 | 117,778 | -0.28(-0.48%) |
Mar 13, 2024 | 56.64 | 58.22 | 55.88 | 57.78 | 94,677 | +0.57(+1.00%) |
Mar 12, 2024 | 57.46 | 57.88 | 56.82 | 57.21 | 51,094 | -0.63(-1.09%) |
Mar 11, 2024 | 58.13 | 58.30 | 57.17 | 57.84 | 53,271 | -0.26(-0.45%) |
Mar 08, 2024 | 58.67 | 59.21 | 57.87 | 58.10 | 87,905 | -0.20(-0.34%) |
Mar 07, 2024 | 59.90 | 60.60 | 58.23 | 58.30 | 78,944 | -0.82(-1.39%) |
Mar 06, 2024 | 57.72 | 59.25 | 57.12 | 59.12 | 164,022 | +1.85(+3.23%) |
Mar 05, 2024 | 56.83 | 58.75 | 56.33 | 57.27 | 119,111 | +0.37(+0.65%) |
Mar 04, 2024 | 57.07 | 59.97 | 55.85 | 56.90 | 168,467 | -0.35(-0.61%) |
Mar 01, 2024 | 59.16 | 59.52 | 57.15 | 57.25 | 151,197 | -1.63(-2.77%) |
Feb 29, 2024 | 58.81 | 61.18 | 58.25 | 58.88 | 180,107 | +0.88(+1.51%) |
Feb 28, 2024 | 69.70 | 69.70 | 57.19 | 58.01 | 325,202 | -11.69(-16.78%) |
Feb 27, 2024 | 69.61 | 70.18 | 68.50 | 69.70 | 68,027 | +0.39(+0.56%) |
Feb 26, 2024 | 68.18 | 69.47 | 68.14 | 69.31 | 54,738 | +0.79(+1.15%) |
Feb 23, 2024 | 68.33 | 68.88 | 66.85 | 68.53 | 49,212 | +0.59(+0.86%) |
Feb 22, 2024 | 69.59 | 70.71 | 67.63 | 67.94 | 155,165 | -1.02(-1.49%) |
Feb 21, 2024 | 68.02 | 69.25 | 67.91 | 68.96 | 69,047 | +1.08(+1.60%) |
Feb 20, 2024 | 68.72 | 69.26 | 67.32 | 67.88 | 177,018 | -2.02(-2.89%) |
Feb 16, 2024 | 70.68 | 70.95 | 69.37 | 69.90 | 71,944 | -1.49(-2.09%) |
Feb 15, 2024 | 69.74 | 71.39 | 69.30 | 71.39 | 91,594 | +1.77(+2.54%) |
Feb 14, 2024 | 67.55 | 69.68 | 67.02 | 69.62 | 69,211 | +3.31(+4.99%) |
Feb 13, 2024 | 69.44 | 69.50 | 65.60 | 66.31 | 106,302 | -5.49(-7.65%) |
Feb 12, 2024 | 68.68 | 72.00 | 68.68 | 71.80 | 95,165 | +3.17(+4.62%) |
Feb 09, 2024 | 68.53 | 68.70 | 66.95 | 68.63 | 49,263 | +0.12(+0.17%) |
Feb 08, 2024 | 66.51 | 68.57 | 66.23 | 68.51 | 64,343 | +2.00(+3.01%) |
Feb 07, 2024 | 67.62 | 68.03 | 66.51 | 66.51 | 63,871 | -0.98(-1.46%) |
Feb 06, 2024 | 66.50 | 67.55 | 66.50 | 67.49 | 49,166 | +0.76(+1.13%) |
Feb 05, 2024 | 66.95 | 67.31 | 65.97 | 66.74 | 55,376 | -1.02(-1.51%) |
Feb 02, 2024 | 67.48 | 68.01 | 66.66 | 67.76 | 64,814 | -0.69(-1.00%) |