Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 77.83 | 78.73 | 75.81 | 75.84 | 6,001,747 | -2.12(-2.72%) |
Apr 29, 2024 | 73.31 | 78.00 | 72.98 | 77.96 | 5,245,069 | +5.26(+7.24%) |
Apr 26, 2024 | 72.67 | 73.55 | 71.54 | 72.70 | 3,583,117 | +0.22(+0.30%) |
Apr 25, 2024 | 67.67 | 73.05 | 67.62 | 72.48 | 4,979,517 | +2.02(+2.87%) |
Apr 24, 2024 | 70.00 | 71.49 | 68.88 | 70.46 | 5,167,518 | +2.01(+2.94%) |
Apr 23, 2024 | 67.38 | 69.15 | 66.60 | 68.45 | 4,164,816 | +1.73(+2.59%) |
Apr 22, 2024 | 66.13 | 68.00 | 65.32 | 66.72 | 4,505,666 | +1.06(+1.61%) |
Apr 19, 2024 | 65.60 | 67.18 | 64.26 | 65.66 | 7,598,078 | -0.22(-0.33%) |
Apr 18, 2024 | 68.99 | 69.29 | 64.91 | 65.88 | 7,846,053 | -2.77(-4.03%) |
Apr 17, 2024 | 68.62 | 69.50 | 67.26 | 68.65 | 4,545,390 | +1.05(+1.55%) |
Apr 16, 2024 | 68.37 | 68.60 | 65.68 | 67.60 | 6,564,901 | -0.62(-0.91%) |
Apr 15, 2024 | 70.83 | 72.48 | 68.20 | 68.22 | 4,412,252 | -1.52(-2.18%) |
Apr 12, 2024 | 71.77 | 72.37 | 68.86 | 69.74 | 4,264,928 | -2.26(-3.14%) |
Apr 11, 2024 | 71.02 | 72.14 | 70.14 | 72.00 | 4,234,592 | +1.24(+1.75%) |
Apr 10, 2024 | 68.58 | 71.30 | 67.68 | 70.76 | 6,583,706 | +1.23(+1.77%) |
Apr 09, 2024 | 74.90 | 75.60 | 68.50 | 69.53 | 8,451,056 | -4.89(-6.57%) |
Apr 08, 2024 | 74.96 | 75.26 | 71.91 | 74.42 | 5,816,663 | -0.91(-1.21%) |
Apr 05, 2024 | 70.45 | 75.64 | 69.91 | 75.33 | 6,099,677 | +4.79(+6.79%) |
Apr 04, 2024 | 74.56 | 75.89 | 70.37 | 70.54 | 5,663,368 | -3.22(-4.37%) |
Apr 03, 2024 | 71.25 | 74.32 | 71.05 | 73.76 | 7,179,891 | +2.61(+3.67%) |
Apr 02, 2024 | 69.75 | 71.28 | 69.21 | 71.15 | 5,143,463 | -0.38(-0.53%) |
Apr 01, 2024 | 70.00 | 73.07 | 69.46 | 71.53 | 5,400,438 | +1.88(+2.70%) |
Mar 28, 2024 | 68.17 | 69.83 | 69.69 | 69.65 | 3,826,358 | +1.35(+1.98%) |
Mar 27, 2024 | 69.00 | 69.38 | 67.42 | 68.30 | 5,727,910 | +0.41(+0.60%) |
Mar 26, 2024 | 71.19 | 73.05 | 67.83 | 67.89 | 7,808,204 | -3.31(-4.65%) |
Mar 25, 2024 | 69.50 | 72.37 | 68.22 | 71.20 | 8,281,987 | +2.11(+3.05%) |
Mar 22, 2024 | 68.49 | 69.27 | 66.44 | 69.09 | 5,790,529 | +0.72(+1.05%) |
Mar 21, 2024 | 67.85 | 69.25 | 67.36 | 68.37 | 6,271,273 | +1.62(+2.43%) |
Mar 20, 2024 | 64.00 | 66.88 | 63.94 | 66.75 | 7,786,613 | +3.07(+4.82%) |
Mar 19, 2024 | 62.50 | 64.74 | 62.12 | 63.68 | 5,980,008 | +1.41(+2.27%) |
Mar 18, 2024 | 61.74 | 62.81 | 60.65 | 62.27 | 5,791,944 | +0.92(+1.49%) |
Mar 15, 2024 | 62.66 | 62.95 | 60.52 | 61.35 | 8,480,024 | -1.54(-2.46%) |
Mar 14, 2024 | 61.21 | 63.00 | 61.18 | 62.89 | 6,317,912 | +1.94(+3.19%) |
Mar 13, 2024 | 60.42 | 61.49 | 59.72 | 60.95 | 5,384,056 | +0.96(+1.59%) |
Mar 12, 2024 | 58.31 | 60.01 | 57.80 | 59.99 | 5,746,445 | +2.14(+3.70%) |
Mar 11, 2024 | 60.03 | 60.29 | 57.30 | 57.85 | 8,190,781 | -2.43(-4.03%) |
Mar 08, 2024 | 61.50 | 61.91 | 57.45 | 60.28 | 8,988,450 | -1.19(-1.93%) |
Mar 07, 2024 | 61.00 | 61.60 | 60.37 | 61.47 | 5,455,080 | +0.78(+1.28%) |
Mar 06, 2024 | 59.07 | 61.15 | 59.07 | 60.69 | 8,524,437 | +2.00(+3.41%) |
Mar 05, 2024 | 56.72 | 59.54 | 56.72 | 58.69 | 8,077,072 | +1.89(+3.33%) |
Mar 04, 2024 | 55.09 | 57.55 | 55.09 | 56.79 | 7,106,839 | +2.48(+4.57%) |
Mar 01, 2024 | 54.21 | 54.50 | 53.24 | 54.31 | 7,153,015 | -0.04(-0.07%) |
Feb 29, 2024 | 53.00 | 55.79 | 52.84 | 54.35 | 10,179,697 | +1.51(+2.87%) |
Feb 28, 2024 | 49.93 | 52.92 | 49.57 | 52.84 | 8,259,869 | +2.03(+4.00%) |
Feb 27, 2024 | 48.46 | 51.00 | 48.05 | 50.80 | 8,707,313 | +2.22(+4.57%) |
Feb 26, 2024 | 48.81 | 49.38 | 48.37 | 48.58 | 4,659,469 | +0.13(+0.27%) |
Feb 23, 2024 | 47.61 | 48.60 | 47.43 | 48.45 | 5,220,231 | +1.00(+2.10%) |
Feb 22, 2024 | 46.02 | 47.92 | 46.02 | 47.46 | 6,146,536 | +1.44(+3.12%) |
Feb 21, 2024 | 46.02 | 47.19 | 45.64 | 46.02 | 4,271,457 | +0.03(+0.07%) |
Feb 20, 2024 | 45.50 | 46.75 | 45.36 | 45.99 | 4,749,201 | +0.57(+1.25%) |
Feb 16, 2024 | 45.03 | 46.15 | 45.03 | 45.42 | 4,635,738 | +0.19(+0.42%) |
Feb 15, 2024 | 44.22 | 45.29 | 44.10 | 45.23 | 3,788,995 | +1.12(+2.53%) |
Feb 14, 2024 | 44.38 | 44.85 | 43.84 | 44.12 | 3,138,897 | +0.07(+0.16%) |
Feb 13, 2024 | 42.41 | 44.07 | 42.19 | 44.05 | 4,603,774 | +1.39(+3.25%) |
Feb 12, 2024 | 43.06 | 43.32 | 42.08 | 42.66 | 4,275,617 | -0.42(-0.97%) |
Feb 09, 2024 | 42.67 | 43.35 | 42.64 | 43.08 | 2,619,690 | +0.33(+0.77%) |
Feb 08, 2024 | 43.45 | 43.67 | 42.46 | 42.75 | 3,863,474 | -0.86(-1.97%) |
Feb 07, 2024 | 43.28 | 43.90 | 43.14 | 43.61 | 2,704,459 | +0.50(+1.16%) |
Feb 06, 2024 | 43.15 | 43.72 | 42.79 | 43.11 | 5,380,896 | -0.09(-0.21%) |
Feb 05, 2024 | 43.89 | 44.00 | 42.76 | 43.20 | 4,198,681 | -1.20(-2.69%) |
Feb 02, 2024 | 42.95 | 44.81 | 42.57 | 44.40 | 6,628,213 | +1.29(+2.98%) |