Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.31 | 63.62 | 61.19 | 61.30 | 1,624,955 | -2.28(-3.59%) |
Apr 29, 2024 | 63.81 | 63.98 | 63.14 | 63.58 | 1,675,230 | -0.19(-0.29%) |
Apr 26, 2024 | 63.87 | 64.09 | 62.80 | 63.77 | 1,902,536 | -0.49(-0.77%) |
Apr 25, 2024 | 64.28 | 64.56 | 62.52 | 64.26 | 2,400,992 | -0.06(-0.09%) |
Apr 24, 2024 | 62.81 | 65.65 | 62.49 | 64.32 | 7,333,212 | +6.81(+11.85%) |
Apr 23, 2024 | 55.64 | 57.62 | 55.40 | 57.51 | 3,223,974 | +2.22(+4.01%) |
Apr 22, 2024 | 54.93 | 55.63 | 54.57 | 55.29 | 1,416,330 | +0.62(+1.14%) |
Apr 19, 2024 | 54.26 | 55.05 | 54.15 | 54.67 | 1,502,765 | +0.33(+0.60%) |
Apr 18, 2024 | 54.88 | 54.88 | 53.67 | 54.34 | 1,438,176 | +0.12(+0.22%) |
Apr 17, 2024 | 54.51 | 54.97 | 54.12 | 54.22 | 1,093,165 | -0.21(-0.38%) |
Apr 16, 2024 | 54.70 | 55.16 | 54.25 | 54.43 | 982,544 | -0.55(-1.01%) |
Apr 15, 2024 | 56.03 | 56.40 | 54.64 | 54.98 | 1,210,532 | -0.21(-0.38%) |
Apr 12, 2024 | 55.40 | 55.70 | 54.83 | 55.19 | 1,654,877 | -0.43(-0.76%) |
Apr 11, 2024 | 56.27 | 56.27 | 54.36 | 55.62 | 1,676,885 | -0.54(-0.97%) |
Apr 10, 2024 | 55.70 | 56.69 | 55.18 | 56.16 | 1,559,540 | -0.54(-0.96%) |
Apr 09, 2024 | 56.97 | 57.85 | 56.69 | 56.71 | 1,184,287 | -0.26(-0.45%) |
Apr 08, 2024 | 56.38 | 57.54 | 56.29 | 56.96 | 1,887,745 | +1.16(+2.07%) |
Apr 05, 2024 | 55.47 | 56.37 | 55.10 | 55.81 | 1,534,606 | +0.56(+1.02%) |
Apr 04, 2024 | 55.48 | 56.38 | 54.73 | 55.24 | 1,760,859 | +0.41(+0.74%) |
Apr 03, 2024 | 55.08 | 55.29 | 54.05 | 54.84 | 2,023,885 | -0.31(-0.56%) |
Apr 02, 2024 | 55.39 | 55.39 | 54.57 | 55.14 | 1,063,813 | -0.50(-0.91%) |
Apr 01, 2024 | 55.60 | 55.81 | 54.99 | 55.65 | 1,146,811 | -0.26(-0.46%) |
Mar 28, 2024 | 55.87 | 55.86 | 55.86 | 55.90 | 1,091,781 | +0.04(+0.07%) |
Mar 27, 2024 | 54.39 | 55.99 | 54.26 | 55.86 | 1,312,876 | +1.85(+3.42%) |
Mar 26, 2024 | 55.55 | 55.62 | 53.46 | 54.02 | 1,375,645 | -1.30(-2.34%) |
Mar 25, 2024 | 53.94 | 55.39 | 53.94 | 55.31 | 2,621,213 | +1.07(+1.97%) |
Mar 22, 2024 | 55.48 | 55.65 | 54.10 | 54.24 | 1,226,138 | -1.21(-2.18%) |
Mar 21, 2024 | 53.74 | 55.50 | 53.72 | 55.45 | 1,705,822 | +1.76(+3.28%) |
Mar 20, 2024 | 53.63 | 54.09 | 53.32 | 53.69 | 1,229,326 | -0.08(-0.15%) |
Mar 19, 2024 | 52.75 | 53.83 | 52.75 | 53.77 | 1,300,806 | +1.06(+2.01%) |
Mar 18, 2024 | 52.67 | 52.89 | 52.37 | 52.71 | 1,243,859 | -0.02(-0.04%) |
Mar 15, 2024 | 52.20 | 53.26 | 52.04 | 52.73 | 3,986,337 | +0.34(+0.64%) |
Mar 14, 2024 | 52.33 | 52.55 | 51.90 | 52.39 | 1,695,402 | -0.07(-0.13%) |
Mar 13, 2024 | 52.23 | 53.00 | 52.23 | 52.46 | 1,301,870 | -0.05(-0.09%) |
Mar 12, 2024 | 51.90 | 52.57 | 51.21 | 52.51 | 1,271,256 | +0.51(+0.99%) |
Mar 11, 2024 | 50.85 | 52.60 | 50.70 | 52.00 | 1,829,707 | +0.81(+1.58%) |
Mar 08, 2024 | 51.22 | 51.89 | 50.34 | 51.19 | 1,699,207 | +0.39(+0.76%) |
Mar 07, 2024 | 50.95 | 51.64 | 50.47 | 50.80 | 1,598,954 | +0.02(+0.04%) |
Mar 06, 2024 | 50.51 | 51.07 | 49.96 | 50.78 | 1,189,877 | +0.60(+1.20%) |
Mar 05, 2024 | 49.40 | 50.24 | 49.32 | 50.18 | 1,335,018 | +0.36(+0.71%) |
Mar 04, 2024 | 49.52 | 50.41 | 49.52 | 49.82 | 1,661,924 | +0.12(+0.24%) |
Mar 01, 2024 | 49.70 | 50.28 | 48.67 | 49.70 | 1,338,826 | -0.04(-0.08%) |
Feb 29, 2024 | 50.41 | 50.86 | 49.72 | 49.74 | 2,050,995 | -0.13(-0.26%) |
Feb 28, 2024 | 49.18 | 50.44 | 49.08 | 49.87 | 1,213,685 | +0.14(+0.28%) |
Feb 27, 2024 | 48.28 | 49.99 | 48.19 | 49.73 | 2,014,296 | +1.59(+3.31%) |
Feb 26, 2024 | 49.11 | 49.13 | 48.11 | 48.14 | 1,423,360 | -0.91(-1.86%) |
Feb 23, 2024 | 49.84 | 50.07 | 49.05 | 49.05 | 1,669,693 | -0.56(-1.14%) |
Feb 22, 2024 | 49.75 | 49.82 | 48.56 | 49.61 | 1,690,607 | +0.07(+0.14%) |
Feb 21, 2024 | 49.34 | 50.17 | 49.19 | 49.54 | 1,483,530 | -0.10(-0.20%) |
Feb 20, 2024 | 49.78 | 50.10 | 49.19 | 49.64 | 1,667,424 | -0.58(-1.16%) |
Feb 16, 2024 | 49.96 | 50.62 | 49.85 | 50.23 | 1,345,645 | -0.27(-0.53%) |
Feb 15, 2024 | 52.23 | 52.51 | 49.66 | 50.49 | 2,921,163 | -1.62(-3.11%) |
Feb 14, 2024 | 49.95 | 52.14 | 49.59 | 52.12 | 3,790,154 | +2.07(+4.13%) |
Feb 13, 2024 | 45.65 | 50.13 | 45.59 | 50.05 | 7,597,131 | -0.68(-1.35%) |
Feb 12, 2024 | 49.95 | 51.10 | 49.76 | 50.73 | 3,419,751 | +0.69(+1.38%) |
Feb 09, 2024 | 50.25 | 50.54 | 49.68 | 50.04 | 1,459,155 | -0.09(-0.18%) |
Feb 08, 2024 | 49.74 | 50.75 | 49.68 | 50.13 | 1,493,171 | +0.77(+1.56%) |
Feb 07, 2024 | 48.67 | 49.82 | 48.35 | 49.36 | 1,746,635 | +0.65(+1.34%) |
Feb 06, 2024 | 48.61 | 49.36 | 48.39 | 48.70 | 1,543,264 | +0.10(+0.20%) |
Feb 05, 2024 | 48.98 | 48.98 | 47.55 | 48.60 | 1,588,373 | -0.92(-1.86%) |
Feb 02, 2024 | 49.03 | 50.08 | 48.40 | 49.52 | 1,293,629 | +0.12(+0.24%) |