Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.61 | 54.28 | 52.57 | 53.51 | 1,791,244 | -0.44(-0.82%) |
Apr 29, 2024 | 53.23 | 54.89 | 53.23 | 53.95 | 1,745,329 | +0.77(+1.45%) |
Apr 26, 2024 | 54.14 | 55.22 | 52.48 | 53.18 | 6,825,361 | -9.71(-15.44%) |
Apr 25, 2024 | 63.43 | 63.64 | 62.76 | 62.89 | 955,983 | -0.70(-1.10%) |
Apr 24, 2024 | 63.67 | 63.94 | 63.08 | 63.59 | 649,065 | -0.01(-0.02%) |
Apr 23, 2024 | 63.76 | 64.05 | 63.11 | 63.60 | 712,980 | +0.36(+0.57%) |
Apr 22, 2024 | 63.09 | 63.75 | 62.80 | 63.24 | 650,310 | +0.58(+0.93%) |
Apr 19, 2024 | 62.91 | 63.36 | 62.51 | 62.66 | 1,018,647 | -0.27(-0.43%) |
Apr 18, 2024 | 63.72 | 63.90 | 62.84 | 62.93 | 733,905 | -0.76(-1.19%) |
Apr 17, 2024 | 65.34 | 65.36 | 63.67 | 63.69 | 918,215 | -0.97(-1.50%) |
Apr 16, 2024 | 64.28 | 65.07 | 64.07 | 64.66 | 562,234 | +0.10(+0.15%) |
Apr 15, 2024 | 65.00 | 65.78 | 64.44 | 64.56 | 538,390 | +0.16(+0.25%) |
Apr 12, 2024 | 64.87 | 65.07 | 64.23 | 64.40 | 702,846 | -1.04(-1.59%) |
Apr 11, 2024 | 65.06 | 65.65 | 64.46 | 65.44 | 669,951 | +0.36(+0.55%) |
Apr 10, 2024 | 65.64 | 65.82 | 64.77 | 65.08 | 475,580 | -1.57(-2.36%) |
Apr 09, 2024 | 66.19 | 67.00 | 65.96 | 66.65 | 621,945 | +0.66(+1.00%) |
Apr 08, 2024 | 66.56 | 66.87 | 65.84 | 65.99 | 684,571 | -0.14(-0.21%) |
Apr 05, 2024 | 65.72 | 66.41 | 65.70 | 66.13 | 645,418 | +0.47(+0.72%) |
Apr 04, 2024 | 67.41 | 67.57 | 65.34 | 65.66 | 759,293 | -1.20(-1.79%) |
Apr 03, 2024 | 66.50 | 67.50 | 66.50 | 66.86 | 804,559 | +0.20(+0.30%) |
Apr 02, 2024 | 66.84 | 67.11 | 66.33 | 66.66 | 870,645 | -1.01(-1.49%) |
Apr 01, 2024 | 67.63 | 68.46 | 67.63 | 67.67 | 777,081 | +0.35(+0.52%) |
Mar 28, 2024 | 66.57 | 67.75 | 66.53 | 67.32 | 967,677 | +0.90(+1.36%) |
Mar 27, 2024 | 66.00 | 66.50 | 66.00 | 66.42 | 629,592 | +0.77(+1.17%) |
Mar 26, 2024 | 64.32 | 65.67 | 64.17 | 65.65 | 621,494 | +2.36(+3.73%) |
Mar 25, 2024 | 63.35 | 63.84 | 63.23 | 63.29 | 400,979 | +0.12(+0.19%) |
Mar 22, 2024 | 63.73 | 63.78 | 62.69 | 63.17 | 659,953 | -0.53(-0.83%) |
Mar 21, 2024 | 64.15 | 64.39 | 63.64 | 63.70 | 621,879 | -0.02(-0.03%) |
Mar 20, 2024 | 62.60 | 63.73 | 62.50 | 63.72 | 618,629 | +1.03(+1.64%) |
Mar 19, 2024 | 62.07 | 63.15 | 62.00 | 62.69 | 768,799 | +0.56(+0.90%) |
Mar 18, 2024 | 61.63 | 62.63 | 61.62 | 62.13 | 703,462 | +0.43(+0.70%) |
Mar 15, 2024 | 61.50 | 62.37 | 61.36 | 61.70 | 1,505,256 | -0.13(-0.21%) |
Mar 14, 2024 | 62.43 | 62.88 | 61.58 | 61.83 | 793,956 | -0.92(-1.47%) |
Mar 13, 2024 | 63.20 | 63.63 | 62.56 | 62.75 | 863,099 | -0.39(-0.62%) |
Mar 12, 2024 | 63.14 | 63.50 | 62.78 | 63.14 | 777,828 | -0.07(-0.11%) |
Mar 11, 2024 | 62.72 | 63.81 | 62.72 | 63.21 | 485,466 | +0.22(+0.35%) |
Mar 08, 2024 | 63.91 | 64.40 | 62.85 | 62.99 | 927,872 | -0.75(-1.17%) |
Mar 07, 2024 | 63.15 | 63.88 | 63.15 | 63.74 | 834,396 | +0.87(+1.38%) |
Mar 06, 2024 | 63.75 | 63.75 | 62.47 | 62.87 | 848,429 | -0.45(-0.71%) |
Mar 05, 2024 | 63.16 | 64.17 | 62.97 | 63.32 | 913,557 | -0.13(-0.20%) |
Mar 04, 2024 | 64.44 | 64.65 | 63.23 | 63.45 | 567,133 | -1.26(-1.94%) |
Mar 01, 2024 | 65.20 | 65.53 | 63.77 | 64.70 | 1,147,833 | -1.25(-1.89%) |
Feb 29, 2024 | 64.68 | 66.18 | 64.26 | 65.95 | 1,124,216 | +2.16(+3.39%) |
Feb 28, 2024 | 62.88 | 64.11 | 62.88 | 63.79 | 848,071 | +0.50(+0.79%) |
Feb 27, 2024 | 63.59 | 64.14 | 63.23 | 63.29 | 474,830 | +0.21(+0.33%) |
Feb 26, 2024 | 63.94 | 64.20 | 62.88 | 63.08 | 608,606 | -1.09(-1.69%) |
Feb 23, 2024 | 63.59 | 64.59 | 63.49 | 64.17 | 601,503 | +0.55(+0.86%) |
Feb 22, 2024 | 63.08 | 63.89 | 62.86 | 63.62 | 845,428 | +1.13(+1.80%) |
Feb 21, 2024 | 61.77 | 62.51 | 61.67 | 62.49 | 743,447 | +0.40(+0.64%) |
Feb 20, 2024 | 62.51 | 62.66 | 61.61 | 62.09 | 923,353 | -1.11(-1.75%) |
Feb 16, 2024 | 63.71 | 64.20 | 63.18 | 63.20 | 695,240 | -1.31(-2.03%) |
Feb 15, 2024 | 64.58 | 64.97 | 64.21 | 64.51 | 885,862 | -0.09(-0.14%) |
Feb 14, 2024 | 65.14 | 65.14 | 64.33 | 64.59 | 720,009 | -0.10(-0.15%) |
Feb 13, 2024 | 64.82 | 65.25 | 64.08 | 64.69 | 887,860 | -1.70(-2.55%) |
Feb 12, 2024 | 65.02 | 66.77 | 64.95 | 66.39 | 787,786 | -0.18(-0.27%) |
Feb 09, 2024 | 66.65 | 67.82 | 64.05 | 66.57 | 1,661,047 | +1.25(+1.91%) |
Feb 08, 2024 | 64.53 | 65.64 | 64.28 | 65.32 | 882,107 | +1.50(+2.34%) |
Feb 07, 2024 | 63.92 | 64.13 | 63.42 | 63.83 | 571,640 | +0.04(+0.06%) |
Feb 06, 2024 | 63.23 | 64.43 | 63.11 | 63.79 | 701,029 | +0.50(+0.79%) |
Feb 05, 2024 | 63.37 | 63.73 | 62.70 | 63.29 | 783,713 | -0.66(-1.03%) |
Feb 02, 2024 | 63.84 | 64.35 | 63.22 | 63.95 | 453,090 | -0.37(-0.57%) |