Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.14 | 62.85 | 62.14 | 62.50 | 308,507 | -0.05(-0.08%) |
Apr 29, 2024 | 63.55 | 63.91 | 62.51 | 62.55 | 228,341 | -0.51(-0.81%) |
Apr 26, 2024 | 61.70 | 63.40 | 61.70 | 63.06 | 230,585 | +1.43(+2.32%) |
Apr 25, 2024 | 61.91 | 62.15 | 60.88 | 61.63 | 153,545 | -1.10(-1.75%) |
Apr 24, 2024 | 61.84 | 63.14 | 61.63 | 62.73 | 254,321 | +0.59(+0.95%) |
Apr 23, 2024 | 60.24 | 62.38 | 60.00 | 62.14 | 253,269 | +1.50(+2.47%) |
Apr 22, 2024 | 58.62 | 60.75 | 58.37 | 60.64 | 327,310 | +2.18(+3.73%) |
Apr 19, 2024 | 56.95 | 59.38 | 56.95 | 58.46 | 388,076 | +1.59(+2.80%) |
Apr 18, 2024 | 57.56 | 58.28 | 56.61 | 56.87 | 265,510 | -0.19(-0.33%) |
Apr 17, 2024 | 57.54 | 57.88 | 56.84 | 57.06 | 200,643 | -0.20(-0.35%) |
Apr 16, 2024 | 57.42 | 57.58 | 56.35 | 57.26 | 187,789 | -0.40(-0.69%) |
Apr 15, 2024 | 58.48 | 58.59 | 56.49 | 57.66 | 474,637 | -0.81(-1.39%) |
Apr 12, 2024 | 58.12 | 58.77 | 57.46 | 58.47 | 735,723 | -0.25(-0.43%) |
Apr 11, 2024 | 59.13 | 59.47 | 58.10 | 58.72 | 233,909 | -0.35(-0.59%) |
Apr 10, 2024 | 59.66 | 60.69 | 58.90 | 59.07 | 251,292 | -1.57(-2.59%) |
Apr 09, 2024 | 60.45 | 60.90 | 60.05 | 60.64 | 613,987 | +0.05(+0.08%) |
Apr 08, 2024 | 60.42 | 61.02 | 60.14 | 60.59 | 149,313 | +0.33(+0.55%) |
Apr 05, 2024 | 60.58 | 60.63 | 59.94 | 60.26 | 229,096 | -0.60(-0.99%) |
Apr 04, 2024 | 62.48 | 62.74 | 60.77 | 60.86 | 290,042 | -1.10(-1.78%) |
Apr 03, 2024 | 61.61 | 62.80 | 61.33 | 61.96 | 296,841 | +0.24(+0.39%) |
Apr 02, 2024 | 61.13 | 61.78 | 60.50 | 61.73 | 296,250 | +0.42(+0.68%) |
Apr 01, 2024 | 61.57 | 61.68 | 60.67 | 61.31 | 187,882 | -0.13(-0.21%) |
Mar 28, 2024 | 61.61 | 62.32 | 61.18 | 61.44 | 365,174 | -0.20(-0.32%) |
Mar 27, 2024 | 60.66 | 61.84 | 60.66 | 61.64 | 291,268 | +1.31(+2.18%) |
Mar 26, 2024 | 60.54 | 61.16 | 60.30 | 60.32 | 503,387 | +0.13(+0.21%) |
Mar 25, 2024 | 60.46 | 61.08 | 59.89 | 60.19 | 419,395 | -0.07(-0.12%) |
Mar 22, 2024 | 60.68 | 61.28 | 59.99 | 60.26 | 247,870 | -0.48(-0.79%) |
Mar 21, 2024 | 59.95 | 61.25 | 59.67 | 60.74 | 349,224 | +0.71(+1.18%) |
Mar 20, 2024 | 58.07 | 60.31 | 58.07 | 60.03 | 423,863 | +1.54(+2.64%) |
Mar 19, 2024 | 56.60 | 59.04 | 56.06 | 58.49 | 443,756 | +1.89(+3.34%) |
Mar 18, 2024 | 57.12 | 57.70 | 55.92 | 56.60 | 518,451 | +0.10(+0.18%) |
Mar 15, 2024 | 59.88 | 60.70 | 56.19 | 56.50 | 2,774,722 | -3.97(-6.57%) |
Mar 14, 2024 | 61.07 | 61.55 | 59.54 | 60.47 | 383,710 | -1.09(-1.78%) |
Mar 13, 2024 | 62.19 | 63.43 | 61.30 | 61.57 | 297,732 | -0.58(-0.93%) |
Mar 12, 2024 | 62.13 | 63.35 | 61.55 | 62.14 | 314,713 | -0.41(-0.65%) |
Mar 11, 2024 | 62.22 | 63.13 | 61.85 | 62.55 | 312,172 | +0.35(+0.56%) |
Mar 08, 2024 | 61.69 | 62.90 | 61.42 | 62.20 | 259,341 | +0.71(+1.15%) |
Mar 07, 2024 | 60.70 | 61.82 | 60.62 | 61.50 | 339,753 | +1.09(+1.81%) |
Mar 06, 2024 | 59.81 | 60.51 | 59.19 | 60.40 | 324,054 | +0.53(+0.88%) |
Mar 05, 2024 | 60.80 | 62.03 | 59.80 | 59.87 | 330,096 | -1.38(-2.26%) |
Mar 04, 2024 | 60.81 | 63.07 | 59.23 | 61.26 | 531,417 | -0.66(-1.06%) |
Mar 01, 2024 | 60.41 | 62.56 | 59.67 | 61.91 | 422,351 | +1.80(+3.00%) |
Feb 29, 2024 | 60.64 | 64.00 | 60.07 | 60.11 | 733,444 | -0.14(-0.23%) |
Feb 28, 2024 | 57.83 | 60.58 | 57.54 | 60.25 | 486,275 | +2.29(+3.95%) |
Feb 27, 2024 | 57.96 | 59.03 | 57.53 | 57.96 | 406,026 | +0.28(+0.48%) |
Feb 26, 2024 | 55.23 | 58.27 | 55.23 | 57.69 | 451,110 | +2.39(+4.32%) |
Feb 23, 2024 | 54.93 | 55.48 | 54.32 | 55.30 | 349,907 | +0.39(+0.71%) |
Feb 22, 2024 | 55.22 | 55.48 | 54.73 | 54.91 | 439,407 | -0.32(-0.58%) |
Feb 21, 2024 | 54.72 | 55.57 | 54.67 | 55.23 | 446,199 | +0.51(+0.93%) |
Feb 20, 2024 | 55.12 | 55.12 | 54.28 | 54.72 | 371,467 | -1.11(-2.00%) |
Feb 16, 2024 | 56.19 | 56.97 | 55.45 | 55.83 | 588,425 | -0.37(-0.66%) |
Feb 15, 2024 | 49.75 | 57.01 | 49.75 | 56.20 | 1,040,564 | +10.91(+24.08%) |
Feb 14, 2024 | 45.44 | 45.68 | 44.72 | 45.30 | 275,505 | -0.02(-0.04%) |
Feb 13, 2024 | 46.52 | 46.87 | 45.08 | 45.32 | 397,891 | -2.21(-4.65%) |
Feb 12, 2024 | 46.31 | 47.70 | 46.31 | 47.53 | 290,414 | +1.23(+2.67%) |
Feb 09, 2024 | 46.48 | 46.65 | 46.01 | 46.29 | 237,002 | -0.21(-0.45%) |
Feb 08, 2024 | 46.44 | 46.80 | 46.21 | 46.50 | 199,974 | +0.01(+0.02%) |
Feb 07, 2024 | 46.20 | 46.53 | 45.59 | 46.49 | 192,995 | +0.58(+1.26%) |
Feb 06, 2024 | 46.04 | 46.08 | 45.53 | 45.91 | 181,401 | -0.20(-0.43%) |
Feb 05, 2024 | 45.69 | 46.34 | 45.23 | 46.11 | 155,854 | -0.39(-0.83%) |
Feb 02, 2024 | 45.66 | 46.79 | 44.83 | 46.50 | 344,372 | +0.09(+0.19%) |