Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 44.30 | 45.32 | 44.28 | 45.30 | 895,890 | +0.88(+1.98%) |
Apr 25, 2024 | 44.94 | 45.19 | 44.06 | 44.42 | 1,849,777 | -0.75(-1.66%) |
Apr 24, 2024 | 48.18 | 48.55 | 45.12 | 45.17 | 1,089,078 | -2.28(-4.81%) |
Apr 23, 2024 | 47.54 | 47.85 | 45.70 | 47.45 | 1,813,170 | +0.39(+0.83%) |
Apr 22, 2024 | 46.37 | 47.17 | 45.52 | 47.06 | 756,636 | +0.87(+1.88%) |
Apr 19, 2024 | 47.12 | 47.30 | 45.68 | 46.19 | 1,253,875 | -0.93(-1.97%) |
Apr 18, 2024 | 48.50 | 48.97 | 47.09 | 47.12 | 816,010 | -1.71(-3.50%) |
Apr 17, 2024 | 51.39 | 51.55 | 48.03 | 48.83 | 1,411,963 | -1.29(-2.57%) |
Apr 16, 2024 | 50.00 | 50.58 | 48.98 | 50.12 | 2,695,726 | -1.59(-3.07%) |
Apr 15, 2024 | 52.82 | 53.55 | 51.47 | 51.71 | 966,931 | -1.21(-2.29%) |
Apr 12, 2024 | 54.68 | 54.68 | 52.92 | 52.92 | 526,643 | -2.09(-3.80%) |
Apr 11, 2024 | 55.50 | 55.62 | 54.10 | 55.01 | 601,446 | -0.48(-0.87%) |
Apr 10, 2024 | 55.00 | 56.14 | 54.86 | 55.49 | 551,097 | -0.87(-1.54%) |
Apr 09, 2024 | 54.24 | 56.78 | 54.12 | 56.36 | 1,244,213 | +1.56(+2.85%) |
Apr 08, 2024 | 55.00 | 55.94 | 54.20 | 54.80 | 1,662,387 | -0.13(-0.24%) |
Apr 05, 2024 | 55.07 | 55.24 | 53.85 | 54.93 | 645,741 | -0.21(-0.38%) |
Apr 04, 2024 | 56.66 | 57.12 | 54.83 | 55.14 | 959,752 | -1.24(-2.20%) |
Apr 03, 2024 | 57.25 | 57.25 | 55.21 | 56.38 | 690,865 | -0.05(-0.09%) |
Apr 02, 2024 | 57.01 | 57.15 | 55.91 | 56.43 | 685,478 | -0.79(-1.38%) |
Apr 01, 2024 | 57.37 | 57.64 | 55.95 | 57.22 | 870,092 | +1.13(+2.01%) |
Mar 28, 2024 | 56.59 | 56.28 | 56.28 | 56.09 | 661,678 | -0.84(-1.48%) |
Mar 27, 2024 | 55.86 | 57.07 | 54.69 | 56.93 | 628,682 | +1.03(+1.84%) |
Mar 26, 2024 | 56.56 | 57.82 | 55.30 | 55.90 | 764,592 | -0.76(-1.34%) |
Mar 25, 2024 | 58.99 | 59.54 | 56.34 | 56.66 | 871,519 | -1.48(-2.55%) |
Mar 22, 2024 | 58.05 | 59.14 | 57.15 | 58.14 | 874,758 | -0.10(-0.17%) |
Mar 21, 2024 | 59.80 | 60.90 | 57.65 | 58.24 | 1,256,866 | -1.79(-2.98%) |
Mar 20, 2024 | 62.52 | 62.78 | 59.91 | 60.03 | 1,454,538 | -2.79(-4.44%) |
Mar 19, 2024 | 63.65 | 64.28 | 61.06 | 62.82 | 1,598,014 | -1.84(-2.85%) |
Mar 18, 2024 | 64.49 | 65.45 | 63.37 | 64.66 | 1,316,333 | +0.64(+1.00%) |
Mar 15, 2024 | 65.93 | 69.17 | 63.53 | 64.02 | 2,541,257 | -2.09(-3.16%) |
Mar 14, 2024 | 67.86 | 69.03 | 64.36 | 66.11 | 1,687,607 | -1.90(-2.79%) |
Mar 13, 2024 | 61.90 | 69.24 | 61.30 | 68.01 | 2,040,276 | +2.88(+4.42%) |
Mar 12, 2024 | 64.77 | 66.31 | 63.97 | 65.13 | 833,452 | -0.06(-0.09%) |
Mar 11, 2024 | 63.93 | 66.34 | 63.93 | 65.19 | 1,357,003 | +1.94(+3.07%) |
Mar 08, 2024 | 64.44 | 64.65 | 62.63 | 63.25 | 998,358 | -0.97(-1.51%) |
Mar 07, 2024 | 63.53 | 64.62 | 61.67 | 64.22 | 791,636 | +0.44(+0.69%) |
Mar 06, 2024 | 63.57 | 65.14 | 63.07 | 63.78 | 480,832 | +0.12(+0.19%) |
Mar 05, 2024 | 63.77 | 64.08 | 62.17 | 63.66 | 454,749 | -0.85(-1.32%) |
Mar 04, 2024 | 65.77 | 65.92 | 62.55 | 64.51 | 587,861 | -1.02(-1.56%) |
Mar 01, 2024 | 65.34 | 66.17 | 65.04 | 65.53 | 372,096 | +0.37(+0.57%) |
Feb 29, 2024 | 68.18 | 68.52 | 64.92 | 65.16 | 677,206 | -2.62(-3.87%) |
Feb 28, 2024 | 69.50 | 70.11 | 67.35 | 67.78 | 747,981 | -2.21(-3.16%) |
Feb 27, 2024 | 68.00 | 70.13 | 67.22 | 69.99 | 1,165,074 | +2.99(+4.46%) |
Feb 26, 2024 | 66.10 | 69.41 | 66.10 | 67.00 | 1,193,975 | +0.90(+1.36%) |
Feb 23, 2024 | 63.00 | 66.16 | 62.59 | 66.10 | 1,369,617 | +4.38(+7.10%) |
Feb 22, 2024 | 59.95 | 62.62 | 59.90 | 61.72 | 642,824 | +1.89(+3.16%) |
Feb 21, 2024 | 60.11 | 60.50 | 58.98 | 59.83 | 471,371 | -0.27(-0.45%) |
Feb 20, 2024 | 58.19 | 60.14 | 58.19 | 60.10 | 749,279 | +1.99(+3.42%) |
Feb 16, 2024 | 57.74 | 58.55 | 56.82 | 58.11 | 690,492 | +1.06(+1.86%) |
Feb 15, 2024 | 58.46 | 58.46 | 56.76 | 57.05 | 708,480 | -0.78(-1.35%) |
Feb 14, 2024 | 59.19 | 59.19 | 57.58 | 57.83 | 426,685 | -0.84(-1.43%) |
Feb 13, 2024 | 59.51 | 60.58 | 58.33 | 58.67 | 558,371 | -1.81(-2.99%) |
Feb 12, 2024 | 60.89 | 61.37 | 59.94 | 60.48 | 766,557 | -0.49(-0.80%) |
Feb 09, 2024 | 58.96 | 61.16 | 58.77 | 60.97 | 683,626 | +2.25(+3.83%) |
Feb 08, 2024 | 58.70 | 58.98 | 57.20 | 58.72 | 383,835 | +0.10(+0.17%) |
Feb 07, 2024 | 59.12 | 59.30 | 58.02 | 58.62 | 911,229 | -0.79(-1.33%) |
Feb 06, 2024 | 58.96 | 59.76 | 58.24 | 59.41 | 789,552 | +0.95(+1.63%) |
Feb 05, 2024 | 56.19 | 58.52 | 55.37 | 58.46 | 771,447 | +2.70(+4.84%) |
Feb 02, 2024 | 55.62 | 56.53 | 53.99 | 55.76 | 978,874 | -0.46(-0.82%) |