Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 64.07 | 64.25 | 62.92 | 63.16 | 11,787,753 | -0.91(-1.42%) |
May 17, 2024 | 64.38 | 64.55 | 63.90 | 64.07 | 8,418,408 | -0.07(-0.11%) |
May 16, 2024 | 64.10 | 64.47 | 63.42 | 64.14 | 11,695,880 | -0.10(-0.16%) |
May 15, 2024 | 63.63 | 64.39 | 63.60 | 64.24 | 9,456,598 | +0.65(+1.02%) |
May 14, 2024 | 63.51 | 63.97 | 63.23 | 63.59 | 8,321,318 | +0.19(+0.30%) |
May 13, 2024 | 63.62 | 63.95 | 63.37 | 63.40 | 6,617,413 | -0.13(-0.20%) |
May 10, 2024 | 63.58 | 63.92 | 63.12 | 63.53 | 9,548,749 | +0.21(+0.33%) |
May 09, 2024 | 62.38 | 63.43 | 62.28 | 63.32 | 11,558,326 | +0.57(+0.91%) |
May 08, 2024 | 61.64 | 62.95 | 61.51 | 62.75 | 9,754,703 | +0.75(+1.21%) |
May 07, 2024 | 62.82 | 63.16 | 61.97 | 62.00 | 10,156,324 | -0.81(-1.29%) |
May 06, 2024 | 62.06 | 62.94 | 61.72 | 62.81 | 13,394,207 | +1.29(+2.10%) |
May 03, 2024 | 61.51 | 62.15 | 61.41 | 61.52 | 11,048,900 | +0.51(+0.84%) |
May 02, 2024 | 61.65 | 61.65 | 60.45 | 61.01 | 11,390,504 | +0.19(+0.31%) |
May 01, 2024 | 60.95 | 61.73 | 60.36 | 60.82 | 14,228,392 | +0.02(+0.03%) |
Apr 30, 2024 | 61.38 | 61.80 | 60.76 | 60.80 | 11,258,289 | -0.92(-1.49%) |
Apr 29, 2024 | 62.20 | 62.81 | 61.42 | 61.72 | 11,394,372 | -0.40(-0.64%) |
Apr 26, 2024 | 60.98 | 62.68 | 60.98 | 62.12 | 16,506,323 | +0.86(+1.41%) |
Apr 25, 2024 | 61.31 | 61.89 | 60.57 | 61.26 | 13,453,596 | -0.67(-1.09%) |
Apr 24, 2024 | 61.59 | 62.19 | 61.31 | 61.93 | 10,209,617 | -0.20(-0.32%) |
Apr 23, 2024 | 60.55 | 62.23 | 60.49 | 62.13 | 17,575,622 | +1.71(+2.82%) |
Apr 22, 2024 | 58.93 | 60.53 | 58.69 | 60.43 | 14,634,354 | +1.79(+3.06%) |
Apr 19, 2024 | 57.73 | 58.93 | 57.73 | 58.63 | 13,526,554 | +0.81(+1.41%) |
Apr 18, 2024 | 57.99 | 58.46 | 57.43 | 57.82 | 12,396,011 | +0.15(+0.26%) |
Apr 17, 2024 | 56.99 | 58.38 | 56.87 | 57.67 | 16,109,339 | +1.14(+2.02%) |
Apr 16, 2024 | 57.68 | 58.05 | 56.25 | 56.53 | 23,548,652 | -1.53(-2.63%) |
Apr 15, 2024 | 59.66 | 60.39 | 57.69 | 58.06 | 19,406,070 | -1.11(-1.88%) |
Apr 12, 2024 | 61.75 | 62.06 | 58.24 | 59.17 | 28,810,016 | -1.02(-1.70%) |
Apr 11, 2024 | 59.83 | 60.37 | 58.99 | 60.19 | 18,335,458 | +0.53(+0.88%) |
Apr 10, 2024 | 60.00 | 60.78 | 59.45 | 59.66 | 18,260,016 | -1.47(-2.40%) |
Apr 09, 2024 | 61.22 | 61.56 | 60.38 | 61.13 | 10,391,929 | -0.07(-0.11%) |
Apr 08, 2024 | 61.14 | 61.78 | 61.13 | 61.20 | 10,799,201 | +0.13(+0.21%) |
Apr 05, 2024 | 60.30 | 61.51 | 59.90 | 61.07 | 12,796,546 | +0.68(+1.13%) |
Apr 04, 2024 | 61.61 | 62.20 | 60.23 | 60.39 | 13,515,515 | -0.77(-1.26%) |
Apr 03, 2024 | 62.32 | 62.84 | 60.99 | 61.16 | 18,233,202 | -1.14(-1.83%) |
Apr 02, 2024 | 62.11 | 63.04 | 62.11 | 62.30 | 16,200,949 | -0.61(-0.98%) |
Apr 01, 2024 | 63.05 | 63.35 | 62.48 | 62.91 | 14,345,483 | +0.22(+0.35%) |
Mar 28, 2024 | 62.19 | 62.77 | 62.74 | 62.70 | 19,183,492 | +0.49(+0.78%) |
Mar 27, 2024 | 61.50 | 62.22 | 61.19 | 62.21 | 16,825,508 | +1.08(+1.77%) |
Mar 26, 2024 | 60.62 | 61.42 | 60.47 | 61.13 | 18,100,588 | +0.70(+1.16%) |
Mar 25, 2024 | 60.37 | 60.99 | 60.06 | 60.43 | 12,148,588 | +0.13(+0.21%) |
Mar 22, 2024 | 60.51 | 61.14 | 60.06 | 60.30 | 16,347,556 | -0.51(-0.83%) |
Mar 21, 2024 | 59.79 | 61.02 | 59.79 | 60.80 | 18,044,918 | +1.19(+2.00%) |
Mar 20, 2024 | 57.99 | 59.82 | 57.96 | 59.61 | 20,431,142 | +1.26(+2.16%) |
Mar 19, 2024 | 58.09 | 58.81 | 58.04 | 58.35 | 13,574,888 | +0.23(+0.39%) |
Mar 18, 2024 | 57.35 | 58.15 | 57.06 | 58.13 | 14,101,018 | +1.01(+1.77%) |
Mar 15, 2024 | 55.96 | 57.25 | 55.96 | 57.11 | 26,391,552 | +0.52(+0.91%) |
Mar 14, 2024 | 57.83 | 58.16 | 56.15 | 56.60 | 19,812,022 | -0.66(-1.16%) |
Mar 13, 2024 | 57.00 | 57.87 | 56.97 | 57.26 | 13,093,135 | +0.31(+0.54%) |
Mar 12, 2024 | 57.01 | 57.43 | 56.59 | 56.96 | 11,048,492 | +0.04(+0.07%) |
Mar 11, 2024 | 56.66 | 57.04 | 56.14 | 56.92 | 9,255,405 | -0.10(-0.17%) |
Mar 08, 2024 | 57.54 | 57.89 | 56.76 | 57.01 | 13,141,206 | -0.21(-0.36%) |
Mar 07, 2024 | 57.04 | 57.62 | 56.54 | 57.22 | 14,645,960 | +0.43(+0.75%) |
Mar 06, 2024 | 56.58 | 57.05 | 55.53 | 56.80 | 17,979,744 | +1.02(+1.83%) |
Mar 05, 2024 | 55.27 | 57.06 | 55.27 | 55.78 | 20,167,724 | +0.12(+0.21%) |
Mar 04, 2024 | 54.93 | 56.08 | 54.81 | 55.66 | 14,438,181 | +0.54(+0.97%) |