Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.90 | 54.44 | 52.73 | 52.99 | 1,119,926 | -1.84(-3.36%) |
Apr 29, 2024 | 54.09 | 55.62 | 54.00 | 54.83 | 1,472,058 | +0.92(+1.71%) |
Apr 26, 2024 | 54.21 | 54.94 | 52.81 | 53.91 | 1,353,534 | +0.18(+0.34%) |
Apr 25, 2024 | 53.98 | 54.15 | 52.75 | 53.73 | 1,248,215 | -1.92(-3.45%) |
Apr 24, 2024 | 56.79 | 57.78 | 55.50 | 55.65 | 919,762 | -0.76(-1.35%) |
Apr 23, 2024 | 55.93 | 58.67 | 55.56 | 56.41 | 1,189,786 | +0.75(+1.35%) |
Apr 22, 2024 | 55.40 | 56.93 | 54.37 | 55.66 | 1,044,283 | +0.61(+1.11%) |
Apr 19, 2024 | 56.16 | 57.50 | 54.27 | 55.05 | 1,766,181 | -1.11(-1.98%) |
Apr 18, 2024 | 55.86 | 58.03 | 55.25 | 56.16 | 1,744,782 | +0.60(+1.08%) |
Apr 17, 2024 | 58.34 | 58.47 | 55.52 | 55.56 | 1,412,225 | -2.40(-4.14%) |
Apr 16, 2024 | 58.04 | 58.74 | 57.14 | 57.96 | 1,176,316 | -0.76(-1.29%) |
Apr 15, 2024 | 60.74 | 60.95 | 58.47 | 58.72 | 1,468,109 | -1.95(-3.21%) |
Apr 12, 2024 | 62.23 | 62.35 | 60.25 | 60.67 | 1,079,078 | -2.24(-3.56%) |
Apr 11, 2024 | 62.69 | 63.08 | 61.32 | 62.91 | 1,040,230 | +1.17(+1.90%) |
Apr 10, 2024 | 62.10 | 62.93 | 60.31 | 61.74 | 1,981,012 | -3.45(-5.29%) |
Apr 09, 2024 | 64.00 | 65.24 | 63.07 | 65.19 | 1,006,226 | +1.10(+1.72%) |
Apr 08, 2024 | 63.21 | 64.22 | 62.51 | 64.09 | 1,123,494 | +1.19(+1.89%) |
Apr 05, 2024 | 64.40 | 64.45 | 62.33 | 62.90 | 1,681,497 | -2.16(-3.32%) |
Apr 04, 2024 | 64.83 | 67.25 | 64.67 | 65.06 | 1,220,665 | +0.46(+0.71%) |
Apr 03, 2024 | 64.73 | 65.46 | 63.60 | 64.60 | 995,717 | -0.43(-0.66%) |
Apr 02, 2024 | 66.00 | 66.39 | 64.26 | 65.03 | 1,499,328 | -3.15(-4.62%) |
Apr 01, 2024 | 68.14 | 68.39 | 66.50 | 68.18 | 1,078,015 | +0.02(+0.03%) |
Mar 28, 2024 | 69.98 | 68.03 | 68.01 | 68.16 | 1,603,432 | -2.00(-2.85%) |
Mar 27, 2024 | 71.49 | 71.54 | 68.88 | 70.16 | 1,340,094 | -0.81(-1.14%) |
Mar 26, 2024 | 71.29 | 73.09 | 70.89 | 70.97 | 835,805 | -0.11(-0.15%) |
Mar 25, 2024 | 71.55 | 72.03 | 70.69 | 71.08 | 910,223 | -0.53(-0.74%) |
Mar 22, 2024 | 74.50 | 74.59 | 71.55 | 71.61 | 1,024,386 | -2.89(-3.88%) |
Mar 21, 2024 | 73.78 | 75.91 | 73.18 | 74.50 | 1,484,789 | +1.56(+2.14%) |
Mar 20, 2024 | 71.51 | 74.20 | 70.70 | 72.94 | 1,280,781 | +0.98(+1.36%) |
Mar 19, 2024 | 71.09 | 72.66 | 70.36 | 71.96 | 1,293,851 | +0.49(+0.69%) |
Mar 18, 2024 | 73.57 | 73.73 | 71.24 | 71.47 | 1,220,648 | -1.48(-2.03%) |
Mar 15, 2024 | 71.78 | 73.50 | 71.40 | 72.95 | 1,940,129 | +0.94(+1.31%) |
Mar 14, 2024 | 73.53 | 74.17 | 71.12 | 72.01 | 1,730,825 | -2.77(-3.70%) |
Mar 13, 2024 | 74.61 | 76.86 | 74.00 | 74.78 | 1,229,520 | -0.52(-0.69%) |
Mar 12, 2024 | 76.20 | 76.20 | 73.66 | 75.30 | 1,409,802 | -1.52(-1.98%) |
Mar 11, 2024 | 78.48 | 79.33 | 76.12 | 76.82 | 1,417,600 | -2.10(-2.66%) |
Mar 08, 2024 | 79.54 | 81.73 | 77.10 | 78.92 | 1,614,646 | -0.45(-0.57%) |
Mar 07, 2024 | 81.00 | 83.50 | 79.32 | 79.37 | 1,201,118 | -1.46(-1.81%) |
Mar 06, 2024 | 81.58 | 81.98 | 79.50 | 80.83 | 1,089,320 | -0.16(-0.20%) |
Mar 05, 2024 | 80.17 | 82.87 | 78.90 | 80.99 | 1,384,319 | -0.75(-0.92%) |
Mar 04, 2024 | 83.98 | 84.17 | 80.50 | 81.74 | 1,602,716 | -2.01(-2.40%) |
Mar 01, 2024 | 84.36 | 87.08 | 83.33 | 83.75 | 1,424,373 | -0.47(-0.56%) |
Feb 29, 2024 | 89.39 | 89.88 | 83.04 | 84.22 | 2,519,728 | -3.46(-3.95%) |
Feb 28, 2024 | 88.24 | 90.62 | 87.32 | 87.68 | 2,129,613 | -1.44(-1.62%) |
Feb 27, 2024 | 87.11 | 89.61 | 84.66 | 89.12 | 2,592,589 | +3.06(+3.56%) |
Feb 26, 2024 | 83.49 | 86.85 | 83.25 | 86.06 | 2,209,587 | +2.07(+2.46%) |
Feb 23, 2024 | 85.93 | 87.69 | 82.35 | 83.99 | 2,048,484 | -2.20(-2.55%) |
Feb 22, 2024 | 82.00 | 91.10 | 81.83 | 86.19 | 4,284,404 | +3.78(+4.59%) |
Feb 21, 2024 | 82.49 | 83.50 | 77.11 | 82.41 | 3,124,644 | +3.68(+4.67%) |
Feb 20, 2024 | 80.24 | 82.00 | 77.80 | 78.73 | 2,171,439 | -3.49(-4.24%) |
Feb 16, 2024 | 83.73 | 84.89 | 81.92 | 82.22 | 2,203,410 | -2.26(-2.68%) |
Feb 15, 2024 | 79.75 | 90.18 | 79.28 | 84.48 | 6,003,281 | +5.44(+6.88%) |
Feb 14, 2024 | 74.55 | 79.95 | 73.34 | 79.04 | 4,128,774 | +6.26(+8.60%) |
Feb 13, 2024 | 72.39 | 75.18 | 71.89 | 72.78 | 3,196,154 | -3.66(-4.79%) |
Feb 12, 2024 | 70.03 | 76.48 | 69.80 | 76.44 | 2,952,421 | +6.43(+9.18%) |
Feb 09, 2024 | 69.73 | 72.49 | 69.36 | 70.01 | 2,534,608 | +1.18(+1.71%) |
Feb 08, 2024 | 65.60 | 69.33 | 64.16 | 68.83 | 1,973,779 | +3.11(+4.73%) |
Feb 07, 2024 | 67.00 | 67.21 | 65.60 | 65.72 | 1,300,744 | -1.16(-1.73%) |
Feb 06, 2024 | 64.41 | 66.91 | 63.58 | 66.88 | 1,688,603 | +2.37(+3.67%) |
Feb 05, 2024 | 64.00 | 64.82 | 62.46 | 64.51 | 940,745 | -0.24(-0.37%) |
Feb 02, 2024 | 62.90 | 65.13 | 62.08 | 64.75 | 1,487,608 | +0.08(+0.12%) |