Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 63.59 | 63.86 | 63.53 | 63.76 | 122,932 | +0.51(+0.81%) |
May 23, 2024 | 63.97 | 63.99 | 63.07 | 63.25 | 97,074 | -0.27(-0.43%) |
May 22, 2024 | 63.65 | 63.73 | 63.34 | 63.52 | 163,277 | -0.65(-1.01%) |
May 21, 2024 | 64.05 | 64.17 | 63.98 | 64.17 | 117,192 | -0.16(-0.25%) |
May 20, 2024 | 64.24 | 64.46 | 64.24 | 64.33 | 73,316 | +0.07(+0.11%) |
May 17, 2024 | 64.02 | 64.26 | 63.91 | 64.26 | 1,090,008 | +0.27(+0.42%) |
May 16, 2024 | 64.24 | 64.24 | 63.96 | 63.99 | 304,347 | -0.27(-0.42%) |
May 15, 2024 | 64.01 | 64.30 | 63.80 | 64.26 | 172,477 | +0.66(+1.04%) |
May 14, 2024 | 63.43 | 63.60 | 63.31 | 63.60 | 121,234 | +0.41(+0.65%) |
May 13, 2024 | 63.29 | 63.36 | 63.10 | 63.19 | 90,815 | -0.01(-0.02%) |
May 10, 2024 | 63.33 | 63.35 | 63.10 | 63.20 | 87,824 | +0.11(+0.17%) |
May 09, 2024 | 62.64 | 63.09 | 62.64 | 63.09 | 53,964 | +0.53(+0.85%) |
May 08, 2024 | 62.35 | 62.62 | 62.35 | 62.56 | 302,588 | -0.09(-0.14%) |
May 07, 2024 | 62.77 | 62.77 | 62.52 | 62.65 | 66,632 | +0.20(+0.32%) |
May 06, 2024 | 62.36 | 62.50 | 62.28 | 62.45 | 70,438 | +0.42(+0.68%) |
May 03, 2024 | 62.08 | 62.09 | 61.71 | 62.03 | 67,936 | +0.51(+0.83%) |
May 02, 2024 | 61.41 | 61.60 | 61.11 | 61.52 | 74,533 | +0.76(+1.25%) |
May 01, 2024 | 60.98 | 61.44 | 60.62 | 60.76 | 231,338 | -0.09(-0.15%) |
Apr 30, 2024 | 61.51 | 61.61 | 60.85 | 60.85 | 702,115 | -0.94(-1.52%) |
Apr 29, 2024 | 61.68 | 61.81 | 61.54 | 61.79 | 127,324 | +0.28(+0.46%) |
Apr 26, 2024 | 61.26 | 61.59 | 61.24 | 61.51 | 91,151 | +0.46(+0.75%) |
Apr 25, 2024 | 60.43 | 61.08 | 60.33 | 61.05 | 88,663 | -0.25(-0.41%) |
Apr 24, 2024 | 61.49 | 61.49 | 61.03 | 61.30 | 1,107,545 | -0.17(-0.28%) |
Apr 23, 2024 | 60.92 | 61.47 | 60.83 | 61.47 | 89,210 | +0.79(+1.30%) |
Apr 22, 2024 | 60.29 | 60.81 | 60.22 | 60.68 | 118,792 | +0.81(+1.35%) |
Apr 19, 2024 | 60.03 | 60.14 | 59.75 | 59.87 | 1,382,372 | -0.03(-0.05%) |
Apr 18, 2024 | 60.17 | 60.33 | 59.83 | 59.90 | 760,716 | -0.26(-0.43%) |
Apr 17, 2024 | 60.46 | 60.46 | 59.88 | 60.16 | 194,742 | +0.09(+0.15%) |
Apr 16, 2024 | 60.19 | 60.26 | 59.87 | 60.07 | 94,193 | -0.54(-0.89%) |
Apr 15, 2024 | 61.43 | 61.49 | 60.48 | 60.61 | 316,682 | -0.07(-0.12%) |
Apr 12, 2024 | 61.17 | 61.36 | 60.63 | 60.68 | 143,105 | -0.95(-1.54%) |
Apr 11, 2024 | 61.69 | 61.73 | 60.94 | 61.63 | 110,886 | +0.18(+0.29%) |
Apr 10, 2024 | 61.38 | 61.69 | 61.20 | 61.45 | 175,858 | -0.73(-1.17%) |
Apr 09, 2024 | 62.52 | 62.55 | 62.00 | 62.18 | 230,388 | -0.03(-0.05%) |
Apr 08, 2024 | 62.25 | 62.32 | 62.15 | 62.21 | 65,448 | +0.37(+0.60%) |
Apr 05, 2024 | 61.66 | 61.98 | 61.56 | 61.84 | 82,288 | +0.10(+0.16%) |
Apr 04, 2024 | 62.71 | 62.72 | 61.65 | 61.74 | 231,701 | -0.51(-0.82%) |
Apr 03, 2024 | 61.89 | 62.38 | 61.84 | 62.25 | 160,970 | +0.31(+0.50%) |
Apr 02, 2024 | 61.90 | 61.95 | 61.73 | 61.94 | 222,437 | -0.44(-0.71%) |
Apr 01, 2024 | 62.61 | 62.64 | 62.23 | 62.38 | 160,438 | -0.24(-0.38%) |
Mar 28, 2024 | 62.68 | 62.82 | 62.61 | 62.62 | 2,081,664 | -0.26(-0.41%) |
Mar 27, 2024 | 62.60 | 62.92 | 62.60 | 62.88 | 134,534 | +0.39(+0.62%) |
Mar 26, 2024 | 62.70 | 62.70 | 62.42 | 62.49 | 81,454 | +0.13(+0.21%) |
Mar 25, 2024 | 62.34 | 62.51 | 62.09 | 62.36 | 148,625 | -0.11(-0.18%) |
Mar 22, 2024 | 62.65 | 62.65 | 62.39 | 62.47 | 113,952 | -0.19(-0.30%) |
Mar 21, 2024 | 62.70 | 62.81 | 62.60 | 62.66 | 224,250 | -0.02(-0.03%) |
Mar 20, 2024 | 62.09 | 62.76 | 61.97 | 62.68 | 134,083 | +0.58(+0.93%) |
Mar 19, 2024 | 62.00 | 62.22 | 61.86 | 62.10 | 71,825 | +0.10(+0.16%) |
Mar 18, 2024 | 62.17 | 62.17 | 61.93 | 62.00 | 287,110 | +0.06(+0.10%) |
Mar 15, 2024 | 62.07 | 62.12 | 61.77 | 61.94 | 133,555 | +0.05(+0.08%) |
Mar 14, 2024 | 62.36 | 62.36 | 61.68 | 61.89 | 113,196 | -0.47(-0.75%) |
Mar 13, 2024 | 62.26 | 62.47 | 62.26 | 62.36 | 93,303 | +0.07(+0.11%) |
Mar 12, 2024 | 61.87 | 62.29 | 61.71 | 62.29 | 216,299 | +0.55(+0.89%) |
Mar 11, 2024 | 61.83 | 61.83 | 61.55 | 61.74 | 352,933 | -0.48(-0.77%) |
Mar 08, 2024 | 62.63 | 62.70 | 62.13 | 62.22 | 106,525 | -0.20(-0.32%) |
Mar 07, 2024 | 62.22 | 62.50 | 62.18 | 62.42 | 128,459 | +0.72(+1.17%) |
Mar 06, 2024 | 61.71 | 61.93 | 61.59 | 61.70 | 410,592 | +0.67(+1.10%) |
Mar 05, 2024 | 61.14 | 61.34 | 60.85 | 61.03 | 109,446 | -0.05(-0.07%) |
Mar 04, 2024 | 61.03 | 61.21 | 60.97 | 61.08 | 629,310 | -0.07(-0.12%) |