Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 47.43 | 49.42 | 46.46 | 49.25 | 2,276,941 | -0.14(-0.28%) |
Apr 25, 2024 | 48.88 | 49.75 | 48.15 | 49.39 | 1,075,358 | -0.62(-1.24%) |
Apr 24, 2024 | 49.47 | 50.01 | 48.98 | 50.01 | 805,649 | +0.00(+0.00%) |
Apr 23, 2024 | 49.75 | 51.00 | 49.75 | 50.01 | 865,936 | +0.15(+0.30%) |
Apr 22, 2024 | 50.20 | 50.42 | 49.15 | 49.86 | 974,709 | -0.02(-0.04%) |
Apr 19, 2024 | 48.82 | 49.89 | 48.78 | 49.88 | 1,019,465 | +1.02(+2.09%) |
Apr 18, 2024 | 48.42 | 49.24 | 48.05 | 48.86 | 945,630 | +0.65(+1.35%) |
Apr 17, 2024 | 48.64 | 49.52 | 48.16 | 48.21 | 959,194 | +0.02(+0.04%) |
Apr 16, 2024 | 48.36 | 48.98 | 47.87 | 48.19 | 1,062,610 | -0.12(-0.25%) |
Apr 15, 2024 | 48.67 | 49.38 | 48.00 | 48.31 | 1,190,915 | -0.27(-0.56%) |
Apr 12, 2024 | 49.75 | 49.75 | 48.53 | 48.58 | 862,487 | -1.40(-2.80%) |
Apr 11, 2024 | 49.98 | 50.49 | 49.29 | 49.98 | 1,038,804 | +0.48(+0.97%) |
Apr 10, 2024 | 51.12 | 51.49 | 49.16 | 49.50 | 1,144,136 | -2.77(-5.30%) |
Apr 09, 2024 | 52.27 | 53.08 | 51.84 | 52.27 | 820,221 | -0.14(-0.27%) |
Apr 08, 2024 | 51.33 | 52.59 | 50.72 | 52.41 | 1,043,027 | +1.10(+2.14%) |
Apr 05, 2024 | 51.84 | 52.14 | 50.91 | 51.31 | 1,561,259 | -0.95(-1.82%) |
Apr 04, 2024 | 53.41 | 54.39 | 52.24 | 52.26 | 1,060,331 | -1.10(-2.06%) |
Apr 03, 2024 | 54.37 | 54.37 | 53.15 | 53.36 | 930,392 | -0.92(-1.69%) |
Apr 02, 2024 | 55.84 | 55.84 | 54.09 | 54.28 | 1,407,208 | -1.47(-2.64%) |
Apr 01, 2024 | 57.23 | 57.23 | 55.22 | 55.75 | 2,326,954 | -1.48(-2.59%) |
Mar 28, 2024 | 56.73 | 57.31 | 57.05 | 57.23 | 1,244,621 | +0.16(+0.28%) |
Mar 27, 2024 | 55.65 | 57.09 | 55.65 | 57.07 | 1,025,199 | +1.57(+2.83%) |
Mar 26, 2024 | 56.31 | 56.66 | 55.29 | 55.50 | 1,174,033 | -0.70(-1.25%) |
Mar 25, 2024 | 56.09 | 57.04 | 55.70 | 56.20 | 3,172,042 | +0.20(+0.36%) |
Mar 22, 2024 | 57.26 | 57.26 | 55.97 | 56.00 | 968,814 | -0.94(-1.65%) |
Mar 21, 2024 | 57.10 | 57.42 | 56.28 | 56.94 | 2,025,778 | -0.29(-0.51%) |
Mar 20, 2024 | 57.72 | 58.12 | 56.35 | 57.23 | 977,707 | -0.63(-1.09%) |
Mar 19, 2024 | 58.06 | 58.27 | 57.27 | 57.86 | 1,518,127 | -0.32(-0.55%) |
Mar 18, 2024 | 58.01 | 59.05 | 57.19 | 58.18 | 1,154,141 | +0.81(+1.41%) |
Mar 15, 2024 | 57.63 | 58.59 | 57.22 | 57.37 | 3,711,716 | -0.30(-0.52%) |
Mar 14, 2024 | 58.67 | 58.67 | 57.55 | 57.67 | 1,780,168 | -0.90(-1.54%) |
Mar 13, 2024 | 57.94 | 59.32 | 57.94 | 58.57 | 906,230 | +0.29(+0.50%) |
Mar 12, 2024 | 59.55 | 59.55 | 57.85 | 58.28 | 659,683 | -0.95(-1.60%) |
Mar 11, 2024 | 56.56 | 59.53 | 56.56 | 59.23 | 1,293,408 | +2.34(+4.11%) |
Mar 08, 2024 | 56.61 | 57.25 | 56.23 | 56.89 | 928,757 | +0.30(+0.53%) |
Mar 07, 2024 | 56.36 | 57.13 | 55.96 | 56.59 | 1,102,465 | +0.39(+0.69%) |
Mar 06, 2024 | 57.13 | 57.81 | 55.19 | 56.20 | 1,601,461 | -1.00(-1.75%) |
Mar 05, 2024 | 56.84 | 58.41 | 56.49 | 57.20 | 1,394,785 | +0.17(+0.30%) |
Mar 04, 2024 | 60.19 | 60.27 | 56.99 | 57.03 | 1,480,049 | -3.35(-5.55%) |
Mar 01, 2024 | 60.10 | 61.07 | 59.41 | 60.38 | 1,792,148 | +0.20(+0.33%) |
Feb 29, 2024 | 59.96 | 60.60 | 59.96 | 60.18 | 1,834,234 | +0.75(+1.26%) |
Feb 28, 2024 | 59.84 | 60.26 | 59.35 | 59.43 | 904,814 | -1.04(-1.72%) |
Feb 27, 2024 | 60.87 | 61.41 | 60.09 | 60.47 | 750,483 | -0.18(-0.30%) |
Feb 26, 2024 | 61.82 | 63.40 | 60.22 | 60.65 | 1,789,534 | -1.35(-2.18%) |
Feb 23, 2024 | 61.04 | 62.69 | 60.85 | 62.00 | 1,109,998 | +0.61(+0.99%) |
Feb 22, 2024 | 59.53 | 61.46 | 59.01 | 61.39 | 1,167,426 | +1.91(+3.21%) |
Feb 21, 2024 | 60.70 | 60.89 | 59.11 | 59.48 | 2,250,437 | -1.42(-2.33%) |
Feb 20, 2024 | 60.23 | 61.50 | 59.71 | 60.90 | 2,663,745 | +0.53(+0.88%) |
Feb 16, 2024 | 62.20 | 62.80 | 59.88 | 60.37 | 1,682,687 | -0.06(-0.10%) |
Feb 15, 2024 | 59.52 | 60.93 | 59.52 | 60.43 | 966,631 | +0.81(+1.36%) |
Feb 14, 2024 | 60.59 | 60.59 | 59.34 | 59.62 | 1,192,662 | -0.46(-0.77%) |
Feb 13, 2024 | 60.59 | 61.06 | 59.42 | 60.08 | 3,371,998 | -1.99(-3.21%) |
Feb 12, 2024 | 61.00 | 62.91 | 60.92 | 62.07 | 934,750 | +1.09(+1.79%) |
Feb 09, 2024 | 59.95 | 61.10 | 59.84 | 60.98 | 2,403,098 | +1.10(+1.84%) |
Feb 08, 2024 | 60.98 | 61.03 | 59.51 | 59.88 | 1,647,192 | -0.45(-0.75%) |
Feb 07, 2024 | 62.71 | 62.88 | 60.28 | 60.33 | 2,086,302 | -2.23(-3.56%) |
Feb 06, 2024 | 65.60 | 65.60 | 62.28 | 62.56 | 3,272,158 | -2.93(-4.47%) |
Feb 05, 2024 | 66.71 | 66.71 | 64.01 | 65.49 | 2,171,843 | -1.39(-2.08%) |
Feb 02, 2024 | 73.38 | 73.45 | 66.41 | 66.88 | 2,810,050 | -14.34(-17.66%) |