Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.50 | 59.10 | 57.56 | 57.57 | 1,168,324 | -1.67(-2.82%) |
Apr 29, 2024 | 59.57 | 59.85 | 58.66 | 59.24 | 1,120,870 | +0.26(+0.44%) |
Apr 26, 2024 | 59.99 | 60.41 | 58.66 | 58.98 | 1,043,909 | -0.94(-1.56%) |
Apr 25, 2024 | 59.81 | 60.20 | 59.16 | 59.91 | 589,615 | -0.37(-0.61%) |
Apr 24, 2024 | 60.37 | 60.81 | 59.91 | 60.28 | 875,031 | +0.14(+0.23%) |
Apr 23, 2024 | 58.48 | 60.60 | 58.33 | 60.14 | 924,498 | +1.89(+3.24%) |
Apr 22, 2024 | 57.57 | 58.78 | 57.54 | 58.25 | 1,051,301 | +1.16(+2.03%) |
Apr 19, 2024 | 57.52 | 58.05 | 56.88 | 57.09 | 1,035,234 | -0.33(-0.57%) |
Apr 18, 2024 | 57.11 | 58.00 | 56.38 | 57.42 | 835,980 | +0.54(+0.95%) |
Apr 17, 2024 | 56.86 | 57.35 | 56.16 | 56.88 | 942,127 | +0.14(+0.25%) |
Apr 16, 2024 | 56.51 | 57.34 | 56.22 | 56.74 | 734,405 | -0.07(-0.12%) |
Apr 15, 2024 | 59.24 | 59.29 | 56.76 | 56.81 | 1,627,592 | -2.73(-4.59%) |
Apr 12, 2024 | 60.04 | 60.32 | 59.30 | 59.54 | 732,236 | -1.25(-2.06%) |
Apr 11, 2024 | 62.18 | 62.42 | 60.11 | 60.79 | 853,616 | -1.14(-1.84%) |
Apr 10, 2024 | 60.42 | 62.28 | 60.29 | 61.93 | 1,692,416 | +0.13(+0.21%) |
Apr 09, 2024 | 60.20 | 63.30 | 59.97 | 61.80 | 1,607,844 | +2.11(+3.53%) |
Apr 08, 2024 | 60.00 | 60.33 | 59.02 | 59.69 | 1,426,037 | -0.13(-0.22%) |
Apr 05, 2024 | 59.96 | 60.32 | 59.16 | 59.82 | 1,586,817 | -0.18(-0.30%) |
Apr 04, 2024 | 61.10 | 62.27 | 59.96 | 60.00 | 1,218,743 | -0.50(-0.83%) |
Apr 03, 2024 | 60.42 | 61.26 | 59.97 | 60.50 | 1,112,813 | -0.32(-0.53%) |
Apr 02, 2024 | 60.45 | 61.18 | 59.75 | 60.82 | 1,399,342 | -0.53(-0.86%) |
Apr 01, 2024 | 62.36 | 62.48 | 61.00 | 61.35 | 1,279,659 | -0.76(-1.22%) |
Mar 28, 2024 | 62.76 | 63.39 | 61.93 | 62.11 | 981,687 | -0.19(-0.30%) |
Mar 27, 2024 | 63.36 | 63.79 | 61.36 | 62.30 | 971,644 | -0.68(-1.08%) |
Mar 26, 2024 | 62.95 | 63.64 | 62.37 | 62.98 | 1,029,333 | +0.74(+1.19%) |
Mar 25, 2024 | 60.66 | 62.67 | 60.00 | 62.24 | 873,719 | +1.41(+2.32%) |
Mar 22, 2024 | 61.78 | 61.93 | 60.11 | 60.83 | 836,900 | -1.07(-1.73%) |
Mar 21, 2024 | 62.33 | 63.01 | 61.83 | 61.90 | 1,104,043 | +0.07(+0.11%) |
Mar 20, 2024 | 61.07 | 61.97 | 59.58 | 61.83 | 1,296,125 | +0.44(+0.72%) |
Mar 19, 2024 | 60.39 | 61.42 | 59.87 | 61.39 | 1,125,899 | +0.13(+0.21%) |
Mar 18, 2024 | 59.93 | 61.83 | 59.22 | 61.26 | 1,533,441 | +1.36(+2.27%) |
Mar 15, 2024 | 59.91 | 60.35 | 58.62 | 59.90 | 2,988,281 | +0.61(+1.03%) |
Mar 14, 2024 | 59.89 | 60.41 | 58.91 | 59.29 | 1,077,484 | -0.72(-1.20%) |
Mar 13, 2024 | 60.89 | 61.58 | 59.82 | 60.01 | 1,092,345 | -0.88(-1.45%) |
Mar 12, 2024 | 60.62 | 61.33 | 59.84 | 60.89 | 1,155,137 | +0.27(+0.45%) |
Mar 11, 2024 | 58.74 | 60.92 | 58.74 | 60.62 | 1,258,033 | +2.20(+3.77%) |
Mar 08, 2024 | 59.13 | 59.48 | 57.87 | 58.42 | 1,633,354 | -0.08(-0.14%) |
Mar 07, 2024 | 57.61 | 59.99 | 56.97 | 58.50 | 2,311,258 | +1.62(+2.85%) |
Mar 06, 2024 | 59.32 | 59.42 | 56.49 | 56.88 | 1,864,442 | -1.32(-2.27%) |
Mar 05, 2024 | 59.50 | 60.23 | 57.26 | 58.20 | 1,729,424 | -2.27(-3.75%) |
Mar 04, 2024 | 62.12 | 62.12 | 59.27 | 60.47 | 1,147,993 | -1.85(-2.97%) |
Mar 01, 2024 | 61.38 | 63.13 | 60.37 | 62.32 | 1,440,513 | +1.32(+2.16%) |
Feb 29, 2024 | 61.23 | 61.94 | 59.77 | 61.00 | 2,035,054 | +0.34(+0.56%) |
Feb 28, 2024 | 60.12 | 63.00 | 59.39 | 60.66 | 6,014,762 | -0.43(-0.70%) |
Feb 27, 2024 | 59.39 | 63.72 | 59.39 | 61.09 | 5,701,949 | -2.29(-3.61%) |
Feb 26, 2024 | 63.66 | 64.60 | 62.96 | 63.38 | 1,387,414 | -0.62(-0.97%) |
Feb 23, 2024 | 62.27 | 64.70 | 61.22 | 64.00 | 2,011,259 | +2.48(+4.03%) |
Feb 22, 2024 | 64.25 | 65.71 | 60.44 | 61.52 | 6,609,726 | -9.53(-13.41%) |
Feb 21, 2024 | 70.00 | 71.43 | 68.94 | 71.05 | 2,867,180 | -0.15(-0.21%) |
Feb 20, 2024 | 71.94 | 71.94 | 70.21 | 71.20 | 1,561,134 | -1.47(-2.02%) |
Feb 16, 2024 | 75.62 | 75.62 | 72.62 | 72.67 | 1,104,072 | -2.82(-3.74%) |
Feb 15, 2024 | 76.96 | 77.21 | 75.04 | 75.49 | 699,759 | -0.79(-1.04%) |
Feb 14, 2024 | 74.97 | 76.62 | 74.11 | 76.28 | 747,972 | +2.43(+3.29%) |
Feb 13, 2024 | 74.98 | 75.52 | 73.05 | 73.85 | 695,574 | -4.14(-5.31%) |
Feb 12, 2024 | 79.20 | 79.43 | 77.53 | 77.99 | 565,980 | -0.97(-1.23%) |
Feb 09, 2024 | 76.68 | 79.28 | 76.50 | 78.96 | 888,635 | +3.35(+4.43%) |
Feb 08, 2024 | 74.74 | 75.62 | 73.89 | 75.61 | 712,019 | +0.87(+1.16%) |
Feb 07, 2024 | 74.40 | 75.16 | 72.99 | 74.74 | 563,000 | +0.90(+1.22%) |
Feb 06, 2024 | 73.88 | 74.63 | 73.10 | 73.84 | 859,750 | +0.36(+0.49%) |
Feb 05, 2024 | 73.22 | 74.19 | 72.32 | 73.48 | 775,769 | +0.15(+0.20%) |
Feb 02, 2024 | 74.49 | 75.02 | 73.21 | 73.33 | 887,302 | -2.03(-2.69%) |