Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 64.42 | 64.48 | 64.42 | 64.43 | 2,485,689 | -0.03(-0.05%) |
Apr 17, 2024 | 64.42 | 64.50 | 64.42 | 64.46 | 2,633,303 | -0.04(-0.06%) |
Apr 16, 2024 | 64.40 | 64.50 | 64.40 | 64.50 | 2,972,555 | +0.08(+0.12%) |
Apr 15, 2024 | 64.39 | 64.50 | 64.37 | 64.42 | 3,550,121 | +0.05(+0.08%) |
Apr 12, 2024 | 64.36 | 64.57 | 64.34 | 64.37 | 4,100,063 | -0.03(-0.05%) |
Apr 11, 2024 | 64.18 | 64.45 | 64.15 | 64.40 | 34,588,000 | +17.36(+36.90%) |
Apr 10, 2024 | 37.89 | 47.84 | 37.43 | 47.04 | 12,239,387 | +8.10(+20.80%) |
Apr 09, 2024 | 39.16 | 39.63 | 37.57 | 38.94 | 1,174,762 | +0.41(+1.06%) |
Apr 08, 2024 | 34.83 | 39.50 | 34.25 | 38.53 | 2,587,464 | +3.62(+10.37%) |
Apr 05, 2024 | 35.14 | 36.13 | 34.51 | 34.91 | 1,099,932 | -0.42(-1.19%) |
Apr 04, 2024 | 38.35 | 38.42 | 34.31 | 35.33 | 1,578,510 | -2.78(-7.29%) |
Apr 03, 2024 | 39.00 | 40.14 | 36.66 | 38.11 | 1,647,247 | -1.10(-2.81%) |
Apr 02, 2024 | 39.72 | 41.16 | 39.01 | 39.21 | 1,014,598 | -1.01(-2.51%) |
Apr 01, 2024 | 39.31 | 40.32 | 37.93 | 40.22 | 1,354,970 | +0.58(+1.46%) |
Mar 28, 2024 | 38.65 | 41.04 | 40.21 | 39.64 | 1,462,111 | +0.99(+2.56%) |
Mar 27, 2024 | 37.70 | 39.04 | 36.68 | 38.65 | 787,120 | +1.20(+3.20%) |
Mar 26, 2024 | 37.86 | 39.15 | 37.42 | 37.45 | 776,940 | -0.10(-0.27%) |
Mar 25, 2024 | 39.30 | 40.14 | 37.47 | 37.55 | 642,198 | -1.79(-4.55%) |
Mar 22, 2024 | 41.32 | 41.47 | 38.89 | 39.34 | 853,617 | -2.26(-5.43%) |
Mar 21, 2024 | 40.51 | 42.88 | 40.23 | 41.60 | 1,213,336 | +1.37(+3.41%) |
Mar 20, 2024 | 40.26 | 41.79 | 39.73 | 40.23 | 1,257,821 | +0.28(+0.70%) |
Mar 19, 2024 | 37.40 | 42.24 | 37.15 | 39.95 | 3,076,056 | +4.48(+12.63%) |
Mar 18, 2024 | 36.46 | 36.80 | 35.00 | 35.47 | 978,097 | -0.91(-2.50%) |
Mar 15, 2024 | 35.92 | 37.37 | 35.56 | 36.38 | 4,021,379 | +0.49(+1.37%) |
Mar 14, 2024 | 36.21 | 37.00 | 34.86 | 35.89 | 1,415,170 | -0.72(-1.97%) |
Mar 13, 2024 | 36.44 | 37.52 | 36.05 | 36.61 | 868,671 | +0.16(+0.44%) |
Mar 12, 2024 | 36.34 | 37.51 | 35.61 | 36.45 | 1,013,724 | +1.07(+3.02%) |
Mar 11, 2024 | 35.72 | 37.20 | 35.29 | 35.38 | 1,185,404 | -0.55(-1.53%) |
Mar 08, 2024 | 37.52 | 38.12 | 35.52 | 35.93 | 1,382,609 | -1.07(-2.89%) |
Mar 07, 2024 | 38.91 | 39.27 | 36.71 | 37.00 | 1,042,750 | -1.55(-4.02%) |
Mar 06, 2024 | 38.30 | 38.74 | 37.78 | 38.55 | 719,712 | +1.08(+2.88%) |
Mar 05, 2024 | 36.40 | 38.02 | 36.26 | 37.47 | 1,747,784 | +0.81(+2.21%) |
Mar 04, 2024 | 36.60 | 37.03 | 35.01 | 36.66 | 1,248,732 | +0.66(+1.83%) |
Mar 01, 2024 | 35.45 | 36.57 | 35.27 | 36.00 | 995,440 | +0.78(+2.21%) |
Feb 29, 2024 | 35.63 | 35.63 | 34.62 | 35.22 | 748,836 | +0.30(+0.86%) |
Feb 28, 2024 | 35.67 | 36.16 | 34.62 | 34.92 | 605,615 | -1.04(-2.89%) |
Feb 27, 2024 | 35.01 | 36.70 | 34.99 | 35.96 | 1,191,081 | +1.21(+3.48%) |
Feb 26, 2024 | 33.92 | 34.93 | 33.72 | 34.75 | 786,429 | +0.83(+2.45%) |
Feb 23, 2024 | 33.19 | 33.99 | 32.38 | 33.92 | 785,687 | +0.81(+2.45%) |
Feb 22, 2024 | 30.89 | 33.48 | 30.59 | 33.11 | 1,078,952 | +2.72(+8.95%) |
Feb 21, 2024 | 30.38 | 30.76 | 29.56 | 30.39 | 529,444 | -0.12(-0.39%) |
Feb 20, 2024 | 31.14 | 31.48 | 29.80 | 30.51 | 1,399,390 | -0.75(-2.40%) |
Feb 16, 2024 | 29.74 | 32.13 | 29.48 | 31.26 | 1,479,906 | +1.38(+4.62%) |
Feb 15, 2024 | 30.25 | 30.77 | 29.31 | 29.88 | 640,073 | +0.75(+2.57%) |
Feb 14, 2024 | 29.33 | 29.95 | 28.69 | 29.13 | 862,563 | +0.36(+1.25%) |
Feb 13, 2024 | 28.90 | 29.98 | 28.41 | 28.77 | 966,357 | -1.61(-5.30%) |
Feb 12, 2024 | 29.25 | 30.65 | 29.17 | 30.38 | 1,922,537 | +1.34(+4.61%) |
Feb 09, 2024 | 28.70 | 29.66 | 28.04 | 29.04 | 1,812,622 | +0.63(+2.22%) |
Feb 08, 2024 | 27.17 | 28.60 | 27.10 | 28.41 | 1,641,915 | +1.31(+4.83%) |
Feb 07, 2024 | 26.62 | 27.42 | 26.09 | 27.10 | 911,962 | +0.58(+2.19%) |
Feb 06, 2024 | 27.32 | 27.52 | 26.16 | 26.52 | 756,276 | -0.93(-3.39%) |
Feb 05, 2024 | 27.52 | 27.78 | 26.34 | 27.45 | 703,751 | -0.24(-0.87%) |
Feb 02, 2024 | 27.96 | 28.36 | 27.44 | 27.69 | 584,738 | -0.29(-1.04%) |