Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.71 | 62.95 | 60.89 | 61.10 | 2,544,495 | -2.22(-3.51%) |
Apr 29, 2024 | 62.50 | 63.83 | 62.50 | 63.32 | 3,034,667 | +1.32(+2.13%) |
Apr 26, 2024 | 61.44 | 62.06 | 61.26 | 62.00 | 2,801,170 | +0.96(+1.57%) |
Apr 25, 2024 | 60.40 | 61.16 | 60.32 | 61.04 | 2,516,381 | -0.61(-0.99%) |
Apr 24, 2024 | 61.91 | 62.17 | 60.98 | 61.65 | 3,214,874 | +0.03(+0.05%) |
Apr 23, 2024 | 59.63 | 61.76 | 59.62 | 61.62 | 3,890,410 | +2.08(+3.49%) |
Apr 22, 2024 | 59.94 | 60.07 | 58.88 | 59.54 | 2,904,746 | +0.09(+0.15%) |
Apr 19, 2024 | 59.81 | 60.21 | 59.08 | 59.45 | 2,542,305 | -0.49(-0.82%) |
Apr 18, 2024 | 60.25 | 60.75 | 59.61 | 59.94 | 4,223,627 | +0.86(+1.46%) |
Apr 17, 2024 | 59.28 | 59.79 | 59.01 | 59.08 | 2,033,500 | -0.20(-0.34%) |
Apr 16, 2024 | 60.20 | 60.28 | 59.26 | 59.28 | 2,241,317 | -0.96(-1.59%) |
Apr 15, 2024 | 61.71 | 61.79 | 59.76 | 60.24 | 3,360,427 | -1.39(-2.26%) |
Apr 12, 2024 | 62.07 | 62.50 | 61.57 | 61.63 | 2,718,733 | -0.89(-1.42%) |
Apr 11, 2024 | 62.70 | 62.82 | 62.02 | 62.52 | 2,009,024 | +0.30(+0.48%) |
Apr 10, 2024 | 62.40 | 62.90 | 61.55 | 62.22 | 3,166,385 | -1.63(-2.55%) |
Apr 09, 2024 | 62.97 | 64.63 | 62.81 | 63.85 | 3,283,769 | +0.84(+1.33%) |
Apr 08, 2024 | 62.22 | 63.66 | 61.70 | 63.01 | 3,309,069 | +0.07(+0.11%) |
Apr 05, 2024 | 63.07 | 63.42 | 62.62 | 62.94 | 2,291,561 | -0.34(-0.54%) |
Apr 04, 2024 | 63.51 | 64.33 | 63.03 | 63.28 | 2,614,318 | +0.06(+0.09%) |
Apr 03, 2024 | 63.47 | 63.85 | 63.01 | 63.22 | 2,830,951 | -0.56(-0.88%) |
Apr 02, 2024 | 63.51 | 64.10 | 63.23 | 63.78 | 2,926,988 | -0.95(-1.47%) |
Apr 01, 2024 | 67.04 | 67.04 | 64.62 | 64.73 | 2,954,614 | -0.64(-0.98%) |
Mar 28, 2024 | 66.86 | 65.76 | 65.33 | 65.37 | 2,605,842 | -1.25(-1.88%) |
Mar 27, 2024 | 66.61 | 66.96 | 65.93 | 66.62 | 1,882,165 | +0.27(+0.41%) |
Mar 26, 2024 | 67.00 | 67.39 | 66.19 | 66.35 | 1,642,259 | -0.36(-0.54%) |
Mar 25, 2024 | 65.85 | 66.94 | 65.35 | 66.71 | 2,226,834 | +0.75(+1.14%) |
Mar 22, 2024 | 66.35 | 66.41 | 65.58 | 65.96 | 1,522,156 | -0.58(-0.87%) |
Mar 21, 2024 | 67.27 | 67.27 | 66.42 | 66.54 | 1,701,350 | -0.32(-0.48%) |
Mar 20, 2024 | 66.66 | 67.26 | 65.97 | 66.86 | 1,593,109 | +0.33(+0.50%) |
Mar 19, 2024 | 65.50 | 67.00 | 65.35 | 66.53 | 2,342,002 | +0.30(+0.45%) |
Mar 18, 2024 | 66.31 | 67.22 | 66.00 | 66.23 | 2,132,575 | +0.27(+0.41%) |
Mar 15, 2024 | 66.74 | 67.61 | 65.89 | 65.96 | 5,677,431 | -1.30(-1.93%) |
Mar 14, 2024 | 68.56 | 68.88 | 66.87 | 67.26 | 1,902,782 | -1.18(-1.72%) |
Mar 13, 2024 | 69.74 | 69.95 | 68.34 | 68.44 | 2,472,661 | -1.44(-2.06%) |
Mar 12, 2024 | 70.00 | 70.57 | 69.30 | 69.88 | 3,160,420 | +0.20(+0.29%) |
Mar 11, 2024 | 67.19 | 70.26 | 67.13 | 69.68 | 4,433,854 | +2.52(+3.75%) |
Mar 08, 2024 | 67.66 | 68.29 | 67.15 | 67.16 | 2,983,498 | +0.13(+0.19%) |
Mar 07, 2024 | 66.55 | 67.46 | 66.55 | 67.03 | 2,480,892 | +0.61(+0.92%) |
Mar 06, 2024 | 67.19 | 67.78 | 66.31 | 66.42 | 2,924,120 | -0.07(-0.11%) |
Mar 05, 2024 | 68.73 | 69.19 | 66.06 | 66.49 | 5,054,727 | -3.22(-4.62%) |
Mar 04, 2024 | 70.91 | 70.92 | 69.49 | 69.71 | 5,256,575 | -1.20(-1.69%) |
Mar 01, 2024 | 70.98 | 71.20 | 70.12 | 70.91 | 4,272,706 | +0.18(+0.25%) |
Feb 29, 2024 | 70.00 | 71.30 | 69.07 | 70.73 | 5,828,354 | +1.11(+1.59%) |
Feb 28, 2024 | 67.73 | 70.61 | 67.56 | 69.62 | 8,092,387 | +1.45(+2.13%) |
Feb 27, 2024 | 67.15 | 69.48 | 65.06 | 68.17 | 18,525,938 | +5.05(+8.00%) |
Feb 26, 2024 | 63.65 | 64.32 | 62.95 | 63.12 | 12,981,234 | -0.28(-0.44%) |
Feb 23, 2024 | 62.50 | 63.47 | 62.30 | 63.40 | 3,518,840 | +1.28(+2.06%) |
Feb 22, 2024 | 61.93 | 62.18 | 60.94 | 62.12 | 3,382,000 | +0.77(+1.26%) |
Feb 21, 2024 | 60.42 | 61.42 | 60.14 | 61.35 | 3,342,301 | +0.03(+0.05%) |
Feb 20, 2024 | 61.70 | 61.92 | 60.48 | 61.32 | 3,741,885 | -0.80(-1.29%) |
Feb 16, 2024 | 63.38 | 63.76 | 62.08 | 62.12 | 4,128,234 | -1.92(-3.00%) |
Feb 15, 2024 | 64.35 | 64.73 | 63.74 | 64.04 | 1,916,047 | -0.10(-0.16%) |
Feb 14, 2024 | 64.34 | 64.48 | 63.51 | 64.14 | 1,810,245 | +0.48(+0.75%) |
Feb 13, 2024 | 63.00 | 64.05 | 62.81 | 63.66 | 3,228,632 | -0.82(-1.27%) |
Feb 12, 2024 | 65.72 | 66.15 | 64.45 | 64.48 | 3,076,076 | -1.22(-1.86%) |
Feb 09, 2024 | 64.21 | 66.50 | 64.01 | 65.70 | 4,302,136 | +1.80(+2.82%) |
Feb 08, 2024 | 63.69 | 64.07 | 63.07 | 63.90 | 3,593,664 | +0.02(+0.03%) |
Feb 07, 2024 | 64.18 | 64.25 | 63.06 | 63.88 | 2,737,741 | +0.28(+0.44%) |
Feb 06, 2024 | 63.53 | 64.14 | 63.21 | 63.60 | 3,029,972 | -0.09(-0.14%) |
Feb 05, 2024 | 63.93 | 64.02 | 63.35 | 63.69 | 2,596,819 | -0.58(-0.90%) |
Feb 02, 2024 | 64.28 | 64.79 | 63.36 | 64.27 | 4,006,891 | -0.58(-0.89%) |