Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 59.40 | 59.95 | 58.58 | 58.88 | 733,904 | -0.42(-0.71%) |
Apr 23, 2024 | 58.09 | 59.73 | 58.09 | 59.30 | 321,749 | +1.14(+1.96%) |
Apr 22, 2024 | 57.61 | 58.51 | 56.87 | 58.16 | 339,116 | +0.55(+0.95%) |
Apr 19, 2024 | 58.05 | 58.40 | 57.20 | 57.61 | 358,814 | -0.79(-1.35%) |
Apr 18, 2024 | 59.30 | 59.40 | 58.17 | 58.40 | 251,384 | -0.54(-0.92%) |
Apr 17, 2024 | 58.87 | 59.74 | 58.75 | 58.94 | 376,395 | +0.22(+0.37%) |
Apr 16, 2024 | 58.50 | 59.00 | 57.70 | 58.72 | 311,863 | +0.26(+0.44%) |
Apr 15, 2024 | 60.47 | 61.00 | 58.39 | 58.46 | 280,765 | -1.93(-3.20%) |
Apr 12, 2024 | 61.62 | 61.89 | 60.25 | 60.39 | 336,963 | -2.04(-3.27%) |
Apr 11, 2024 | 62.63 | 62.63 | 61.66 | 62.43 | 222,917 | +0.42(+0.68%) |
Apr 10, 2024 | 61.72 | 62.21 | 61.25 | 62.01 | 219,616 | -1.22(-1.93%) |
Apr 09, 2024 | 62.28 | 63.73 | 62.28 | 63.23 | 351,894 | +1.25(+2.02%) |
Apr 08, 2024 | 61.90 | 62.15 | 61.40 | 61.98 | 342,413 | -0.12(-0.19%) |
Apr 05, 2024 | 60.67 | 62.31 | 60.67 | 62.10 | 475,783 | +1.29(+2.12%) |
Apr 04, 2024 | 62.94 | 63.20 | 60.67 | 60.81 | 409,322 | -1.30(-2.09%) |
Apr 03, 2024 | 61.47 | 63.11 | 61.47 | 62.11 | 686,923 | +0.01(+0.02%) |
Apr 02, 2024 | 62.24 | 62.37 | 61.07 | 62.10 | 462,496 | -0.55(-0.88%) |
Apr 01, 2024 | 64.20 | 64.56 | 62.48 | 62.65 | 405,616 | -1.99(-3.08%) |
Mar 28, 2024 | 65.05 | 64.83 | 64.19 | 64.64 | 673,410 | -0.43(-0.66%) |
Mar 27, 2024 | 65.80 | 66.01 | 64.50 | 65.07 | 286,726 | -0.50(-0.76%) |
Mar 26, 2024 | 65.51 | 66.44 | 65.07 | 65.57 | 354,472 | +0.61(+0.94%) |
Mar 25, 2024 | 65.30 | 65.66 | 64.72 | 64.96 | 281,316 | -0.27(-0.41%) |
Mar 22, 2024 | 65.80 | 65.90 | 64.05 | 65.23 | 385,321 | -0.56(-0.85%) |
Mar 21, 2024 | 64.68 | 66.20 | 64.68 | 65.79 | 481,914 | +1.29(+2.00%) |
Mar 20, 2024 | 64.27 | 64.88 | 63.70 | 64.50 | 434,561 | +0.25(+0.39%) |
Mar 19, 2024 | 62.77 | 64.42 | 61.97 | 64.25 | 420,880 | +1.16(+1.84%) |
Mar 18, 2024 | 62.44 | 63.48 | 62.09 | 63.09 | 554,414 | +1.08(+1.74%) |
Mar 15, 2024 | 62.10 | 62.45 | 61.69 | 62.01 | 644,003 | -0.56(-0.89%) |
Mar 14, 2024 | 63.32 | 63.37 | 62.33 | 62.57 | 458,731 | -0.52(-0.82%) |
Mar 13, 2024 | 63.97 | 64.67 | 62.92 | 63.09 | 578,700 | -1.07(-1.67%) |
Mar 12, 2024 | 64.69 | 65.01 | 63.55 | 64.16 | 317,862 | -0.54(-0.83%) |
Mar 11, 2024 | 64.10 | 65.06 | 63.80 | 64.70 | 358,037 | +0.24(+0.37%) |
Mar 08, 2024 | 64.32 | 65.44 | 63.73 | 64.46 | 665,419 | +0.47(+0.73%) |
Mar 07, 2024 | 63.73 | 64.75 | 63.29 | 63.99 | 424,689 | +0.65(+1.03%) |
Mar 06, 2024 | 63.12 | 64.12 | 62.58 | 63.34 | 304,036 | +1.27(+2.05%) |
Mar 05, 2024 | 64.64 | 64.76 | 61.68 | 62.07 | 527,193 | -3.27(-5.00%) |
Mar 04, 2024 | 66.58 | 67.34 | 64.97 | 65.34 | 485,734 | -1.24(-1.86%) |
Mar 01, 2024 | 65.01 | 67.39 | 64.26 | 66.58 | 690,722 | +1.57(+2.41%) |
Feb 29, 2024 | 65.41 | 65.47 | 64.42 | 65.01 | 831,891 | +0.66(+1.03%) |
Feb 28, 2024 | 65.23 | 65.47 | 63.99 | 64.35 | 475,373 | -1.29(-1.96%) |
Feb 27, 2024 | 66.34 | 67.16 | 65.51 | 65.64 | 615,077 | -0.25(-0.38%) |
Feb 26, 2024 | 63.55 | 66.19 | 63.42 | 65.89 | 623,350 | +2.20(+3.45%) |
Feb 23, 2024 | 64.73 | 65.32 | 63.14 | 63.69 | 562,467 | -0.98(-1.51%) |
Feb 22, 2024 | 63.97 | 64.86 | 63.31 | 64.67 | 604,402 | +1.78(+2.83%) |
Feb 21, 2024 | 63.98 | 64.23 | 62.47 | 62.89 | 646,329 | -1.81(-2.80%) |
Feb 20, 2024 | 63.77 | 65.57 | 62.73 | 64.70 | 823,023 | -0.15(-0.23%) |
Feb 16, 2024 | 65.92 | 66.82 | 62.74 | 64.85 | 1,805,189 | -3.92(-5.70%) |
Feb 15, 2024 | 61.07 | 69.23 | 59.97 | 68.77 | 3,394,296 | +18.08(+35.67%) |
Feb 14, 2024 | 48.49 | 50.82 | 48.49 | 50.69 | 876,353 | +2.34(+4.84%) |
Feb 13, 2024 | 48.54 | 49.00 | 47.80 | 48.35 | 398,462 | -1.79(-3.57%) |
Feb 12, 2024 | 50.80 | 51.34 | 49.76 | 50.14 | 430,799 | +0.22(+0.44%) |
Feb 09, 2024 | 49.94 | 51.04 | 49.77 | 49.92 | 548,526 | +0.18(+0.36%) |
Feb 08, 2024 | 49.05 | 49.79 | 48.79 | 49.74 | 474,364 | +0.45(+0.91%) |
Feb 07, 2024 | 49.89 | 49.98 | 49.03 | 49.29 | 251,534 | -0.32(-0.64%) |
Feb 06, 2024 | 49.07 | 49.91 | 49.05 | 49.61 | 492,277 | +0.59(+1.20%) |
Feb 05, 2024 | 49.18 | 49.23 | 48.67 | 49.02 | 256,443 | -0.60(-1.21%) |
Feb 02, 2024 | 49.51 | 49.91 | 48.81 | 49.62 | 247,795 | -0.05(-0.10%) |