Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 60.12 | 61.46 | 57.62 | 57.66 | 7,026,465 | -1.00(-1.70%) |
Apr 29, 2024 | 57.18 | 59.89 | 56.89 | 58.66 | 8,824,451 | +2.31(+4.10%) |
Apr 26, 2024 | 60.73 | 60.74 | 56.10 | 56.35 | 18,083,862 | -6.46(-10.28%) |
Apr 25, 2024 | 59.93 | 63.21 | 59.66 | 62.81 | 8,476,687 | +0.98(+1.58%) |
Apr 24, 2024 | 61.71 | 62.44 | 60.72 | 61.83 | 3,178,411 | +0.09(+0.15%) |
Apr 23, 2024 | 59.00 | 62.44 | 58.90 | 61.74 | 5,644,213 | +3.17(+5.41%) |
Apr 22, 2024 | 57.31 | 58.63 | 56.16 | 58.57 | 3,924,483 | +1.67(+2.93%) |
Apr 19, 2024 | 57.54 | 58.56 | 56.32 | 56.90 | 3,592,757 | -1.79(-3.05%) |
Apr 18, 2024 | 57.65 | 58.92 | 57.25 | 58.69 | 3,112,132 | +1.10(+1.91%) |
Apr 17, 2024 | 58.18 | 58.52 | 57.43 | 57.59 | 2,854,084 | -0.23(-0.40%) |
Apr 16, 2024 | 58.62 | 58.87 | 57.47 | 57.82 | 3,460,649 | -1.12(-1.90%) |
Apr 15, 2024 | 59.96 | 60.38 | 58.40 | 58.94 | 3,416,243 | -0.96(-1.60%) |
Apr 12, 2024 | 60.74 | 61.45 | 59.77 | 59.90 | 3,032,492 | -2.05(-3.31%) |
Apr 11, 2024 | 61.60 | 61.99 | 60.40 | 61.95 | 2,254,460 | +0.81(+1.32%) |
Apr 10, 2024 | 60.54 | 61.56 | 60.12 | 61.14 | 3,388,957 | -1.71(-2.72%) |
Apr 09, 2024 | 61.17 | 63.21 | 60.88 | 62.85 | 3,939,679 | +2.00(+3.29%) |
Apr 08, 2024 | 60.00 | 61.28 | 59.48 | 60.85 | 2,690,806 | +1.02(+1.70%) |
Apr 05, 2024 | 59.91 | 60.60 | 58.40 | 59.83 | 5,189,305 | -0.41(-0.68%) |
Apr 04, 2024 | 62.76 | 63.03 | 60.19 | 60.24 | 4,076,346 | -1.98(-3.18%) |
Apr 03, 2024 | 62.25 | 62.54 | 61.50 | 62.22 | 3,492,682 | -0.63(-1.00%) |
Apr 02, 2024 | 62.81 | 63.17 | 61.53 | 62.85 | 2,994,221 | -1.34(-2.09%) |
Apr 01, 2024 | 65.27 | 65.45 | 63.25 | 64.19 | 3,662,386 | -0.98(-1.50%) |
Mar 28, 2024 | 65.86 | 65.05 | 64.81 | 65.17 | 3,435,747 | -0.41(-0.63%) |
Mar 27, 2024 | 65.19 | 65.61 | 64.17 | 65.58 | 2,644,195 | +0.93(+1.44%) |
Mar 26, 2024 | 65.13 | 65.80 | 64.03 | 64.65 | 3,193,469 | +0.01(+0.02%) |
Mar 25, 2024 | 63.97 | 64.96 | 63.39 | 64.64 | 2,965,334 | +1.06(+1.67%) |
Mar 22, 2024 | 63.88 | 64.30 | 62.74 | 63.58 | 3,336,279 | -0.25(-0.39%) |
Mar 21, 2024 | 65.15 | 65.49 | 63.82 | 63.83 | 3,909,172 | -1.12(-1.72%) |
Mar 20, 2024 | 64.18 | 65.57 | 63.46 | 64.95 | 4,667,898 | +0.41(+0.64%) |
Mar 19, 2024 | 64.25 | 66.12 | 63.71 | 64.54 | 5,826,919 | +1.17(+1.85%) |
Mar 18, 2024 | 64.00 | 64.25 | 62.82 | 63.37 | 3,739,286 | -0.62(-0.97%) |
Mar 15, 2024 | 64.42 | 65.24 | 63.78 | 63.99 | 3,755,736 | -0.67(-1.04%) |
Mar 14, 2024 | 65.17 | 66.75 | 63.46 | 64.66 | 4,898,849 | +0.19(+0.29%) |
Mar 13, 2024 | 63.99 | 66.05 | 63.75 | 64.47 | 3,288,146 | +0.34(+0.53%) |
Mar 12, 2024 | 64.55 | 65.17 | 62.97 | 64.13 | 3,721,338 | -0.28(-0.43%) |
Mar 11, 2024 | 64.27 | 65.55 | 63.83 | 64.41 | 3,955,270 | -0.09(-0.14%) |
Mar 08, 2024 | 63.64 | 65.78 | 63.34 | 64.50 | 5,397,401 | +1.43(+2.27%) |
Mar 07, 2024 | 62.75 | 63.24 | 61.35 | 63.07 | 4,754,343 | +0.40(+0.64%) |
Mar 06, 2024 | 62.73 | 63.30 | 61.30 | 62.67 | 5,134,981 | -0.12(-0.19%) |
Mar 05, 2024 | 62.35 | 64.73 | 62.04 | 62.79 | 5,947,009 | -0.23(-0.36%) |
Mar 04, 2024 | 63.20 | 63.77 | 61.10 | 63.02 | 6,582,170 | -0.33(-0.52%) |
Mar 01, 2024 | 63.41 | 63.82 | 62.62 | 63.35 | 4,729,713 | +0.17(+0.27%) |
Feb 29, 2024 | 64.74 | 65.04 | 62.81 | 63.18 | 5,595,411 | -0.53(-0.83%) |
Feb 28, 2024 | 63.00 | 64.77 | 62.75 | 63.71 | 5,190,237 | -0.12(-0.19%) |
Feb 27, 2024 | 62.94 | 64.09 | 61.48 | 63.83 | 8,079,862 | -0.52(-0.81%) |
Feb 26, 2024 | 64.45 | 65.86 | 63.63 | 64.35 | 6,170,603 | -0.13(-0.20%) |
Feb 23, 2024 | 63.19 | 65.20 | 62.85 | 64.48 | 8,515,124 | +1.19(+1.88%) |
Feb 22, 2024 | 65.06 | 65.30 | 62.26 | 63.29 | 13,215,481 | -0.61(-0.95%) |
Feb 21, 2024 | 66.58 | 68.01 | 63.57 | 63.90 | 12,775,811 | -3.35(-4.98%) |
Feb 20, 2024 | 68.03 | 68.38 | 66.00 | 67.25 | 19,101,372 | -4.75(-6.60%) |
Feb 16, 2024 | 76.97 | 78.61 | 71.00 | 72.00 | 40,211,816 | -22.50(-23.81%) |
Feb 15, 2024 | 91.75 | 95.17 | 91.07 | 94.50 | 12,975,162 | +3.26(+3.57%) |
Feb 14, 2024 | 90.76 | 91.90 | 87.30 | 91.24 | 6,873,532 | +1.30(+1.45%) |
Feb 13, 2024 | 94.14 | 95.88 | 87.60 | 89.94 | 10,953,226 | -8.63(-8.76%) |
Feb 12, 2024 | 96.00 | 99.80 | 96.00 | 98.57 | 5,782,418 | +2.77(+2.89%) |
Feb 09, 2024 | 95.45 | 96.88 | 93.76 | 95.80 | 3,980,250 | +1.10(+1.16%) |
Feb 08, 2024 | 95.75 | 98.54 | 93.09 | 94.70 | 5,810,059 | +0.21(+0.22%) |
Feb 07, 2024 | 93.50 | 96.06 | 91.87 | 94.49 | 5,032,095 | +1.01(+1.08%) |
Feb 06, 2024 | 89.01 | 93.54 | 88.89 | 93.48 | 6,732,871 | +5.73(+6.53%) |
Feb 05, 2024 | 90.00 | 90.52 | 86.75 | 87.75 | 4,347,822 | -3.28(-3.60%) |
Feb 02, 2024 | 89.06 | 91.21 | 87.90 | 91.03 | 3,622,057 | +2.38(+2.68%) |