Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 58.37 | 58.37 | 58.21 | 58.28 | 18,241 | +0.07(+0.12%) |
May 23, 2024 | 58.67 | 58.67 | 58.13 | 58.21 | 20,404 | -0.17(-0.29%) |
May 22, 2024 | 58.38 | 58.56 | 58.29 | 58.38 | 18,906 | -0.15(-0.26%) |
May 21, 2024 | 58.50 | 58.56 | 58.45 | 58.53 | 47,168 | +0.19(+0.33%) |
May 17, 2024 | 58.34 | 0 | +0.09(+0.15%) | |||
May 16, 2024 | 58.34 | 58.48 | 58.25 | 58.25 | 23,138 | -0.07(-0.12%) |
May 15, 2024 | 58.00 | 58.32 | 58.00 | 58.32 | 27,852 | +0.42(+0.73%) |
May 14, 2024 | 57.66 | 57.90 | 57.64 | 57.90 | 33,677 | +0.24(+0.42%) |
May 13, 2024 | 57.78 | 57.78 | 57.63 | 57.66 | 17,142 | +0.02(+0.03%) |
May 10, 2024 | 57.61 | 57.64 | 57.49 | 57.64 | 18,796 | +0.12(+0.21%) |
May 09, 2024 | 57.48 | 57.55 | 57.32 | 57.52 | 24,038 | +0.06(+0.10%) |
May 08, 2024 | 57.29 | 57.48 | 57.29 | 57.46 | 17,747 | -0.02(-0.03%) |
May 07, 2024 | 57.23 | 57.53 | 57.23 | 57.48 | 41,096 | +0.34(+0.60%) |
May 06, 2024 | 56.96 | 57.17 | 56.88 | 57.14 | 19,913 | +0.36(+0.63%) |
May 03, 2024 | 56.62 | 56.80 | 56.53 | 56.78 | 14,779 | +0.62(+1.10%) |
May 02, 2024 | 55.96 | 56.17 | 55.72 | 56.16 | 31,932 | +0.43(+0.77%) |
May 01, 2024 | 55.80 | 56.25 | 55.73 | 55.73 | 23,811 | -0.28(-0.50%) |
Apr 30, 2024 | 56.34 | 56.52 | 55.96 | 56.01 | 38,730 | -0.41(-0.73%) |
Apr 29, 2024 | 56.18 | 56.42 | 56.18 | 56.42 | 21,788 | +0.30(+0.53%) |
Apr 26, 2024 | 55.79 | 56.20 | 55.79 | 56.12 | 16,171 | +0.55(+0.99%) |
Apr 25, 2024 | 55.44 | 55.59 | 55.22 | 55.57 | 12,774 | -0.41(-0.73%) |
Apr 24, 2024 | 56.01 | 56.11 | 55.78 | 55.98 | 29,057 | +0.18(+0.32%) |
Apr 23, 2024 | 55.53 | 55.81 | 55.53 | 55.80 | 7,810 | +0.49(+0.89%) |
Apr 22, 2024 | 55.12 | 55.49 | 55.04 | 55.31 | 23,201 | +0.36(+0.66%) |
Apr 19, 2024 | 55.33 | 55.34 | 54.88 | 54.95 | 28,977 | -0.39(-0.70%) |
Apr 18, 2024 | 55.50 | 55.71 | 55.32 | 55.34 | 14,710 | -0.13(-0.23%) |
Apr 17, 2024 | 55.99 | 56.00 | 55.45 | 55.47 | 34,219 | -0.37(-0.66%) |
Apr 16, 2024 | 56.07 | 56.07 | 55.80 | 55.84 | 23,360 | -0.23(-0.41%) |
Apr 15, 2024 | 56.80 | 56.82 | 56.00 | 56.07 | 29,619 | -0.45(-0.80%) |
Apr 12, 2024 | 56.99 | 56.99 | 56.45 | 56.52 | 16,022 | -0.55(-0.96%) |
Apr 11, 2024 | 56.77 | 57.13 | 56.65 | 57.07 | 244,648 | +0.36(+0.63%) |
Apr 10, 2024 | 56.56 | 56.82 | 56.49 | 56.71 | 29,750 | -0.21(-0.37%) |
Apr 09, 2024 | 56.98 | 56.98 | 56.65 | 56.92 | 10,319 | +0.06(+0.11%) |
Apr 08, 2024 | 56.93 | 56.99 | 56.78 | 56.86 | 15,577 | +0.08(+0.14%) |
Apr 05, 2024 | 56.55 | 56.85 | 56.55 | 56.78 | 23,333 | +0.62(+1.10%) |
Apr 04, 2024 | 56.90 | 56.95 | 56.16 | 56.16 | 30,631 | -0.51(-0.90%) |
Apr 03, 2024 | 56.58 | 56.72 | 56.52 | 56.67 | 23,755 | +0.02(+0.04%) |
Apr 02, 2024 | 56.67 | 56.67 | 56.50 | 56.65 | 22,372 | -0.40(-0.70%) |
Apr 01, 2024 | 57.10 | 57.19 | 56.94 | 57.05 | 31,698 | -0.07(-0.12%) |
Mar 28, 2024 | 57.12 | 0 | -0.05(-0.09%) | |||
Mar 27, 2024 | 57.00 | 57.17 | 56.85 | 57.17 | 19,494 | +0.37(+0.65%) |
Mar 26, 2024 | 56.92 | 56.95 | 56.80 | 56.80 | 17,916 | -0.09(-0.16%) |
Mar 25, 2024 | 56.94 | 56.94 | 56.82 | 56.89 | 24,533 | -0.17(-0.30%) |
Mar 22, 2024 | 57.10 | 57.13 | 56.92 | 57.06 | 18,168 | -0.02(-0.04%) |
Mar 21, 2024 | 57.09 | 57.21 | 57.00 | 57.08 | 29,932 | +0.36(+0.63%) |
Mar 20, 2024 | 56.57 | 56.72 | 56.44 | 56.72 | 37,935 | +0.25(+0.44%) |
Mar 19, 2024 | 56.37 | 56.47 | 56.20 | 56.47 | 20,699 | +0.31(+0.55%) |
Mar 18, 2024 | 56.16 | 56.36 | 56.15 | 56.16 | 11,782 | +0.20(+0.36%) |
Mar 15, 2024 | 55.88 | 56.02 | 55.85 | 55.96 | 16,085 | -0.27(-0.48%) |
Mar 14, 2024 | 56.29 | 56.29 | 55.95 | 56.23 | 26,791 | +0.05(+0.09%) |
Mar 13, 2024 | 56.29 | 56.29 | 56.08 | 56.18 | 33,554 | -0.17(-0.30%) |
Mar 12, 2024 | 55.99 | 56.36 | 55.91 | 56.35 | 21,471 | +0.56(+1.00%) |
Mar 11, 2024 | 55.89 | 55.89 | 55.64 | 55.79 | 22,477 | -0.16(-0.29%) |
Mar 08, 2024 | 56.19 | 56.37 | 55.89 | 55.95 | 44,922 | -0.15(-0.27%) |
Mar 07, 2024 | 55.97 | 56.12 | 55.94 | 56.10 | 12,965 | +0.33(+0.59%) |
Mar 06, 2024 | 55.99 | 56.00 | 55.70 | 55.77 | 23,007 | +0.11(+0.20%) |
Mar 05, 2024 | 55.91 | 55.91 | 55.47 | 55.66 | 23,445 | -0.38(-0.68%) |
Mar 04, 2024 | 56.04 | 56.17 | 55.96 | 56.04 | 31,165 | -0.03(-0.05%) |