Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 56.27 | 57.76 | 55.69 | 56.91 | 448,188 | +0.06(+0.11%) |
Apr 29, 2024 | 58.14 | 58.14 | 55.36 | 56.85 | 550,088 | +1.35(+2.43%) |
Apr 26, 2024 | 53.00 | 55.72 | 52.80 | 55.50 | 788,743 | +2.34(+4.40%) |
Apr 25, 2024 | 55.24 | 55.79 | 50.47 | 53.16 | 1,395,355 | -7.04(-11.69%) |
Apr 24, 2024 | 60.00 | 60.58 | 59.63 | 60.20 | 397,830 | +0.16(+0.27%) |
Apr 23, 2024 | 59.21 | 60.31 | 59.17 | 60.04 | 247,748 | +1.10(+1.87%) |
Apr 22, 2024 | 57.47 | 59.18 | 57.32 | 58.94 | 192,745 | +1.13(+1.95%) |
Apr 19, 2024 | 56.48 | 58.39 | 56.20 | 57.81 | 294,113 | +1.11(+1.96%) |
Apr 18, 2024 | 56.63 | 57.34 | 55.97 | 56.70 | 392,284 | +0.20(+0.35%) |
Apr 17, 2024 | 57.19 | 58.31 | 55.85 | 56.50 | 386,968 | +0.05(+0.09%) |
Apr 16, 2024 | 56.89 | 57.40 | 56.08 | 56.45 | 232,592 | -0.45(-0.79%) |
Apr 15, 2024 | 58.09 | 58.15 | 56.25 | 56.90 | 300,322 | -1.18(-2.03%) |
Apr 12, 2024 | 58.68 | 59.35 | 57.41 | 58.08 | 258,249 | -1.04(-1.76%) |
Apr 11, 2024 | 58.89 | 59.69 | 57.75 | 59.12 | 272,651 | +0.25(+0.42%) |
Apr 10, 2024 | 58.77 | 59.39 | 55.54 | 58.87 | 546,130 | -1.74(-2.87%) |
Apr 09, 2024 | 60.33 | 61.07 | 59.36 | 60.61 | 220,829 | +0.58(+0.97%) |
Apr 08, 2024 | 60.08 | 61.05 | 59.60 | 60.03 | 249,981 | +0.50(+0.84%) |
Apr 05, 2024 | 60.49 | 61.55 | 59.30 | 59.53 | 324,843 | -0.90(-1.49%) |
Apr 04, 2024 | 63.16 | 63.49 | 59.91 | 60.43 | 401,008 | -2.36(-3.76%) |
Apr 03, 2024 | 65.76 | 66.79 | 62.64 | 62.79 | 394,748 | -3.54(-5.34%) |
Apr 02, 2024 | 67.99 | 67.99 | 65.44 | 66.33 | 319,966 | -2.54(-3.69%) |
Apr 01, 2024 | 66.93 | 69.10 | 65.97 | 68.87 | 231,487 | +2.25(+3.38%) |
Mar 28, 2024 | 63.76 | 69.50 | 63.76 | 66.62 | 578,309 | +1.63(+2.51%) |
Mar 27, 2024 | 63.51 | 65.05 | 62.34 | 64.99 | 664,525 | +2.05(+3.26%) |
Mar 26, 2024 | 69.65 | 69.65 | 62.77 | 62.94 | 733,597 | -6.91(-9.89%) |
Mar 25, 2024 | 71.29 | 71.29 | 69.13 | 69.85 | 258,101 | -0.89(-1.26%) |
Mar 22, 2024 | 72.75 | 72.99 | 70.00 | 70.74 | 235,103 | -1.76(-2.43%) |
Mar 21, 2024 | 75.87 | 75.87 | 71.58 | 72.50 | 444,597 | -3.56(-4.68%) |
Mar 20, 2024 | 74.84 | 76.62 | 73.80 | 76.06 | 140,659 | +0.93(+1.24%) |
Mar 19, 2024 | 75.11 | 76.19 | 74.59 | 75.13 | 152,744 | -0.08(-0.11%) |
Mar 18, 2024 | 74.58 | 75.52 | 74.08 | 75.21 | 160,901 | +0.23(+0.31%) |
Mar 15, 2024 | 73.22 | 75.42 | 72.98 | 74.98 | 377,170 | +1.19(+1.61%) |
Mar 14, 2024 | 75.33 | 76.46 | 73.65 | 73.79 | 165,357 | -1.96(-2.59%) |
Mar 13, 2024 | 75.60 | 76.51 | 74.88 | 75.75 | 111,189 | -0.16(-0.21%) |
Mar 12, 2024 | 75.62 | 77.04 | 75.49 | 75.91 | 159,754 | +0.30(+0.40%) |
Mar 11, 2024 | 78.81 | 79.30 | 75.52 | 75.61 | 173,652 | -3.68(-4.64%) |
Mar 08, 2024 | 81.73 | 82.15 | 79.29 | 79.29 | 153,824 | -1.81(-2.23%) |
Mar 07, 2024 | 80.50 | 81.31 | 77.57 | 81.10 | 148,313 | +0.97(+1.21%) |
Mar 06, 2024 | 77.52 | 80.52 | 77.31 | 80.13 | 257,597 | +3.54(+4.62%) |
Mar 05, 2024 | 73.88 | 76.75 | 73.38 | 76.59 | 294,231 | +2.65(+3.58%) |
Mar 04, 2024 | 73.39 | 74.58 | 73.00 | 73.94 | 400,413 | -0.91(-1.22%) |
Mar 01, 2024 | 75.65 | 75.80 | 70.80 | 74.85 | 520,748 | -0.80(-1.06%) |
Feb 29, 2024 | 76.83 | 77.75 | 74.13 | 75.65 | 458,072 | -0.35(-0.46%) |
Feb 28, 2024 | 75.10 | 76.10 | 74.23 | 76.00 | 344,509 | +1.71(+2.30%) |
Feb 27, 2024 | 74.71 | 74.86 | 72.01 | 74.29 | 383,318 | -0.43(-0.58%) |
Feb 26, 2024 | 74.92 | 77.00 | 72.61 | 74.72 | 408,804 | -0.82(-1.09%) |
Feb 23, 2024 | 71.48 | 76.25 | 69.82 | 75.54 | 727,006 | +3.87(+5.40%) |
Feb 22, 2024 | 60.57 | 74.50 | 60.00 | 71.67 | 1,326,326 | -15.64(-17.91%) |
Feb 21, 2024 | 87.96 | 88.91 | 86.31 | 87.31 | 240,575 | -0.79(-0.90%) |
Feb 20, 2024 | 90.88 | 91.16 | 88.09 | 88.10 | 235,447 | -3.69(-4.02%) |
Feb 16, 2024 | 90.88 | 92.08 | 90.18 | 91.79 | 212,173 | +0.49(+0.54%) |
Feb 15, 2024 | 90.16 | 92.76 | 89.81 | 91.30 | 262,955 | +1.49(+1.66%) |
Feb 14, 2024 | 85.31 | 89.83 | 84.51 | 89.81 | 206,611 | +5.80(+6.90%) |
Feb 13, 2024 | 84.05 | 85.75 | 82.50 | 84.01 | 222,930 | -1.08(-1.27%) |
Feb 12, 2024 | 83.13 | 85.62 | 83.03 | 85.09 | 211,180 | +2.15(+2.59%) |
Feb 09, 2024 | 80.36 | 83.22 | 79.52 | 82.94 | 212,794 | +2.83(+3.53%) |
Feb 08, 2024 | 78.74 | 80.69 | 78.07 | 80.11 | 160,731 | +1.34(+1.70%) |
Feb 07, 2024 | 79.76 | 79.76 | 78.22 | 78.77 | 168,191 | -0.33(-0.42%) |
Feb 06, 2024 | 78.09 | 79.54 | 77.63 | 79.10 | 131,069 | +0.97(+1.24%) |
Feb 05, 2024 | 79.11 | 80.27 | 78.00 | 78.13 | 370,036 | +0.36(+0.46%) |
Feb 02, 2024 | 77.46 | 79.15 | 77.15 | 77.77 | 97,033 | -0.68(-0.87%) |