Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.58 | 64.17 | 61.81 | 62.20 | 1,491,784 | -1.01(-1.60%) |
Apr 29, 2024 | 64.26 | 64.52 | 62.99 | 63.21 | 1,128,785 | -0.83(-1.30%) |
Apr 26, 2024 | 64.36 | 64.50 | 63.86 | 64.04 | 702,590 | -0.55(-0.85%) |
Apr 25, 2024 | 64.16 | 64.69 | 63.62 | 64.59 | 512,142 | +0.42(+0.65%) |
Apr 24, 2024 | 62.83 | 64.21 | 62.33 | 64.17 | 748,915 | +1.09(+1.73%) |
Apr 23, 2024 | 62.81 | 63.70 | 62.58 | 63.08 | 814,945 | +0.17(+0.27%) |
Apr 22, 2024 | 63.02 | 63.63 | 62.33 | 62.91 | 894,020 | -0.32(-0.51%) |
Apr 19, 2024 | 62.87 | 63.83 | 62.77 | 63.23 | 1,003,264 | +0.44(+0.70%) |
Apr 18, 2024 | 62.34 | 63.11 | 62.34 | 62.79 | 634,629 | +0.28(+0.45%) |
Apr 17, 2024 | 61.83 | 62.82 | 61.78 | 62.51 | 658,317 | +0.48(+0.77%) |
Apr 16, 2024 | 61.86 | 62.14 | 61.25 | 62.03 | 465,295 | -0.16(-0.26%) |
Apr 15, 2024 | 63.14 | 63.30 | 61.82 | 62.19 | 644,210 | -0.45(-0.72%) |
Apr 12, 2024 | 63.57 | 64.06 | 62.41 | 62.64 | 813,671 | -0.60(-0.95%) |
Apr 11, 2024 | 63.66 | 63.66 | 62.76 | 63.24 | 566,094 | -0.28(-0.44%) |
Apr 10, 2024 | 62.74 | 63.78 | 62.31 | 63.52 | 1,073,911 | +0.51(+0.81%) |
Apr 09, 2024 | 62.54 | 63.08 | 62.21 | 63.01 | 663,646 | +0.63(+1.01%) |
Apr 08, 2024 | 62.80 | 63.13 | 62.38 | 62.38 | 671,354 | -0.37(-0.59%) |
Apr 05, 2024 | 63.50 | 63.50 | 62.16 | 62.75 | 692,744 | -0.67(-1.06%) |
Apr 04, 2024 | 63.89 | 64.19 | 63.16 | 63.42 | 567,517 | -0.06(-0.09%) |
Apr 03, 2024 | 63.15 | 63.94 | 63.13 | 63.48 | 959,808 | +0.62(+0.99%) |
Apr 02, 2024 | 61.45 | 62.97 | 61.02 | 62.86 | 1,223,634 | +1.66(+2.71%) |
Apr 01, 2024 | 61.00 | 61.33 | 60.54 | 61.20 | 569,232 | +0.10(+0.16%) |
Mar 28, 2024 | 59.85 | 61.31 | 61.15 | 61.10 | 849,677 | +1.49(+2.50%) |
Mar 27, 2024 | 59.15 | 59.61 | 59.03 | 59.61 | 458,989 | +0.51(+0.86%) |
Mar 26, 2024 | 59.50 | 59.55 | 58.99 | 59.10 | 505,106 | -0.31(-0.52%) |
Mar 25, 2024 | 59.50 | 59.90 | 59.21 | 59.41 | 505,712 | +0.05(+0.08%) |
Mar 22, 2024 | 59.64 | 59.71 | 59.23 | 59.36 | 651,554 | -0.12(-0.20%) |
Mar 21, 2024 | 58.51 | 59.51 | 58.25 | 59.48 | 628,173 | +1.03(+1.76%) |
Mar 20, 2024 | 57.98 | 58.77 | 57.95 | 58.45 | 465,537 | -0.23(-0.39%) |
Mar 19, 2024 | 57.69 | 58.69 | 57.50 | 58.68 | 551,865 | +1.12(+1.95%) |
Mar 18, 2024 | 57.66 | 57.89 | 57.45 | 57.56 | 478,515 | -0.03(-0.05%) |
Mar 15, 2024 | 57.16 | 57.79 | 57.16 | 57.59 | 899,683 | +0.20(+0.34%) |
Mar 14, 2024 | 57.40 | 57.61 | 56.84 | 57.40 | 604,391 | -0.01(-0.02%) |
Mar 13, 2024 | 58.00 | 58.11 | 57.35 | 57.40 | 670,356 | -0.32(-0.55%) |
Mar 12, 2024 | 57.72 | 58.00 | 57.51 | 57.72 | 434,062 | -0.11(-0.19%) |
Mar 11, 2024 | 57.41 | 57.98 | 57.19 | 57.83 | 396,770 | +0.29(+0.50%) |
Mar 08, 2024 | 57.50 | 57.70 | 57.30 | 57.54 | 424,792 | -0.01(-0.02%) |
Mar 07, 2024 | 57.46 | 57.95 | 57.46 | 57.55 | 541,099 | -0.03(-0.05%) |
Mar 06, 2024 | 57.83 | 58.16 | 57.34 | 57.58 | 763,461 | +0.12(+0.21%) |
Mar 05, 2024 | 56.98 | 57.96 | 56.98 | 57.46 | 478,574 | +0.40(+0.71%) |
Mar 04, 2024 | 57.06 | 57.56 | 56.87 | 57.06 | 410,574 | +0.08(+0.14%) |
Mar 01, 2024 | 56.90 | 57.28 | 56.68 | 56.98 | 553,677 | +0.08(+0.14%) |
Feb 29, 2024 | 56.43 | 57.06 | 56.39 | 56.90 | 689,697 | +0.62(+1.11%) |
Feb 28, 2024 | 56.19 | 56.77 | 55.88 | 56.28 | 618,527 | +0.41(+0.74%) |
Feb 27, 2024 | 56.45 | 56.45 | 55.45 | 55.86 | 970,922 | -0.21(-0.37%) |
Feb 26, 2024 | 56.19 | 56.87 | 55.90 | 56.07 | 661,300 | -0.29(-0.51%) |
Feb 23, 2024 | 56.04 | 56.65 | 56.02 | 56.36 | 786,145 | +0.23(+0.40%) |
Feb 22, 2024 | 55.89 | 56.14 | 55.27 | 56.13 | 941,809 | +0.09(+0.16%) |
Feb 21, 2024 | 54.94 | 56.05 | 54.78 | 56.04 | 1,065,838 | +1.10(+1.99%) |
Feb 20, 2024 | 54.55 | 55.53 | 54.35 | 54.95 | 1,294,017 | +0.94(+1.74%) |
Feb 16, 2024 | 53.81 | 54.37 | 52.39 | 54.01 | 1,407,119 | +2.24(+4.33%) |
Feb 15, 2024 | 51.01 | 52.23 | 51.01 | 51.77 | 1,006,081 | +0.66(+1.29%) |
Feb 14, 2024 | 51.34 | 51.34 | 50.52 | 51.11 | 428,310 | -0.07(-0.14%) |
Feb 13, 2024 | 51.71 | 51.92 | 50.92 | 51.17 | 564,314 | -0.72(-1.39%) |
Feb 12, 2024 | 51.33 | 52.11 | 51.24 | 51.90 | 511,804 | +0.78(+1.53%) |
Feb 09, 2024 | 51.06 | 51.50 | 51.01 | 51.12 | 522,898 | +0.05(+0.10%) |
Feb 08, 2024 | 51.33 | 51.62 | 51.04 | 51.07 | 435,629 | -0.41(-0.81%) |
Feb 07, 2024 | 51.47 | 51.74 | 51.02 | 51.48 | 722,654 | +0.14(+0.27%) |
Feb 06, 2024 | 51.92 | 52.05 | 51.19 | 51.34 | 750,564 | -0.40(-0.78%) |
Feb 05, 2024 | 52.52 | 52.52 | 51.75 | 51.75 | 572,379 | -1.06(-2.00%) |
Feb 02, 2024 | 53.16 | 53.16 | 52.39 | 52.80 | 463,387 | -0.49(-0.93%) |