Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 68.17 | 69.16 | 67.60 | 67.69 | 1,304,662 | -2.08(-2.98%) |
Apr 29, 2024 | 69.27 | 70.50 | 68.52 | 69.77 | 1,856,109 | +0.92(+1.34%) |
Apr 26, 2024 | 68.45 | 69.59 | 67.65 | 68.85 | 1,171,077 | +1.20(+1.77%) |
Apr 25, 2024 | 66.66 | 67.95 | 64.51 | 67.65 | 2,323,040 | +5.42(+8.71%) |
Apr 24, 2024 | 62.31 | 62.95 | 61.24 | 62.23 | 1,317,282 | +0.03(+0.05%) |
Apr 23, 2024 | 61.20 | 62.37 | 61.04 | 62.20 | 1,138,373 | -0.63(-1.00%) |
Apr 22, 2024 | 63.18 | 63.49 | 62.06 | 62.83 | 1,524,883 | -1.98(-3.06%) |
Apr 19, 2024 | 64.94 | 65.91 | 64.44 | 64.81 | 1,132,721 | -0.93(-1.41%) |
Apr 18, 2024 | 65.85 | 66.50 | 64.99 | 65.74 | 1,014,499 | +0.73(+1.12%) |
Apr 17, 2024 | 66.10 | 67.35 | 64.93 | 65.01 | 1,245,306 | -0.10(-0.15%) |
Apr 16, 2024 | 64.29 | 65.75 | 63.64 | 65.11 | 1,523,877 | -0.73(-1.11%) |
Apr 15, 2024 | 67.00 | 67.39 | 65.36 | 65.84 | 1,648,668 | -0.17(-0.26%) |
Apr 12, 2024 | 68.06 | 69.41 | 65.56 | 66.01 | 1,110,432 | -0.44(-0.66%) |
Apr 11, 2024 | 67.08 | 67.71 | 65.82 | 66.45 | 828,579 | -1.08(-1.60%) |
Apr 10, 2024 | 65.56 | 68.73 | 65.31 | 67.53 | 1,228,056 | +0.83(+1.24%) |
Apr 09, 2024 | 64.77 | 67.00 | 64.76 | 66.70 | 1,462,817 | +2.93(+4.59%) |
Apr 08, 2024 | 64.60 | 64.99 | 63.47 | 63.77 | 821,329 | +0.29(+0.46%) |
Apr 05, 2024 | 63.71 | 63.88 | 63.07 | 63.48 | 859,664 | -0.10(-0.16%) |
Apr 04, 2024 | 65.00 | 65.42 | 63.38 | 63.58 | 1,803,998 | -1.16(-1.79%) |
Apr 03, 2024 | 62.91 | 64.82 | 62.89 | 64.74 | 1,495,964 | +1.85(+2.94%) |
Apr 02, 2024 | 63.00 | 63.49 | 62.16 | 62.89 | 1,260,148 | +0.13(+0.21%) |
Apr 01, 2024 | 62.75 | 63.84 | 62.05 | 62.76 | 992,906 | +0.76(+1.23%) |
Mar 28, 2024 | 62.00 | 0 | +2.39(+4.01%) | |||
Mar 27, 2024 | 58.49 | 59.67 | 58.49 | 59.61 | 689,084 | +1.11(+1.90%) |
Mar 26, 2024 | 58.69 | 59.07 | 58.38 | 58.50 | 817,755 | -0.13(-0.22%) |
Mar 25, 2024 | 59.28 | 60.11 | 58.52 | 58.63 | 873,644 | -0.71(-1.20%) |
Mar 22, 2024 | 59.97 | 60.39 | 59.14 | 59.34 | 860,894 | -1.21(-2.00%) |
Mar 21, 2024 | 61.26 | 61.57 | 60.11 | 60.55 | 869,109 | -0.17(-0.28%) |
Mar 20, 2024 | 59.08 | 60.86 | 58.75 | 60.72 | 1,260,289 | +1.59(+2.69%) |
Mar 19, 2024 | 58.98 | 59.84 | 58.79 | 59.13 | 1,349,438 | -0.97(-1.61%) |
Mar 18, 2024 | 61.06 | 61.37 | 59.95 | 60.10 | 1,671,006 | -0.69(-1.14%) |
Mar 15, 2024 | 60.78 | 61.31 | 59.98 | 60.79 | 4,374,071 | +0.23(+0.38%) |
Mar 14, 2024 | 61.02 | 61.50 | 60.07 | 60.56 | 1,650,460 | -1.00(-1.62%) |
Mar 13, 2024 | 58.00 | 62.12 | 58.00 | 61.56 | 3,010,251 | +4.58(+8.04%) |
Mar 12, 2024 | 56.26 | 57.03 | 55.65 | 56.98 | 1,426,465 | +0.99(+1.77%) |
Mar 11, 2024 | 55.57 | 56.41 | 55.29 | 55.99 | 1,031,967 | +0.21(+0.38%) |
Mar 08, 2024 | 55.47 | 55.99 | 55.08 | 55.78 | 1,585,577 | +0.38(+0.69%) |
Mar 07, 2024 | 54.17 | 55.70 | 54.14 | 55.40 | 1,070,246 | +1.95(+3.65%) |
Mar 06, 2024 | 53.32 | 53.90 | 53.17 | 53.45 | 824,762 | +0.84(+1.60%) |
Mar 05, 2024 | 53.17 | 53.65 | 52.59 | 52.61 | 766,604 | -0.90(-1.68%) |
Mar 04, 2024 | 53.20 | 53.97 | 53.12 | 53.51 | 584,722 | +0.34(+0.64%) |
Mar 01, 2024 | 52.59 | 53.35 | 52.57 | 53.17 | 919,077 | +1.02(+1.96%) |
Feb 29, 2024 | 51.26 | 52.48 | 51.26 | 52.15 | 1,710,818 | +1.29(+2.54%) |
Feb 28, 2024 | 51.50 | 51.85 | 50.65 | 50.86 | 755,174 | -1.00(-1.93%) |
Feb 27, 2024 | 52.39 | 52.73 | 51.79 | 51.86 | 833,496 | -0.55(-1.05%) |
Feb 26, 2024 | 52.87 | 53.41 | 51.71 | 52.41 | 1,029,643 | -1.09(-2.04%) |
Feb 23, 2024 | 51.56 | 53.57 | 51.56 | 53.50 | 1,307,731 | +1.39(+2.67%) |
Feb 22, 2024 | 52.71 | 53.91 | 52.02 | 52.11 | 1,116,054 | +0.67(+1.30%) |
Feb 21, 2024 | 51.26 | 51.86 | 50.94 | 51.44 | 611,396 | +0.18(+0.35%) |
Feb 20, 2024 | 52.12 | 52.26 | 50.53 | 51.26 | 1,051,448 | -0.96(-1.84%) |
Feb 16, 2024 | 52.22 | 0 | +0.69(+1.34%) | |||
Feb 15, 2024 | 51.47 | 51.94 | 51.34 | 51.53 | 545,324 | +0.51(+1.00%) |
Feb 14, 2024 | 50.54 | 51.07 | 50.08 | 51.02 | 847,948 | +0.80(+1.59%) |
Feb 13, 2024 | 49.90 | 50.68 | 49.59 | 50.22 | 862,872 | -0.45(-0.89%) |
Feb 12, 2024 | 50.05 | 50.78 | 50.04 | 50.67 | 620,849 | +0.86(+1.73%) |
Feb 09, 2024 | 50.99 | 50.99 | 49.45 | 49.81 | 1,259,054 | -1.24(-2.43%) |
Feb 08, 2024 | 51.75 | 51.76 | 50.65 | 51.05 | 615,951 | -0.70(-1.35%) |
Feb 07, 2024 | 52.38 | 52.38 | 51.45 | 51.75 | 624,543 | -0.46(-0.88%) |
Feb 06, 2024 | 52.34 | 52.92 | 52.16 | 52.21 | 739,315 | +0.10(+0.19%) |
Feb 05, 2024 | 52.68 | 52.76 | 51.30 | 52.11 | 646,267 | -1.33(-2.49%) |
Feb 02, 2024 | 53.84 | 53.98 | 53.00 | 53.44 | 777,019 | -0.60(-1.11%) |