Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 59.97 | 60.33 | 59.73 | 60.11 | 782,832 | +0.00(+0.00%) |
May 17, 2024 | 59.56 | 60.20 | 59.17 | 60.11 | 738,044 | +0.55(+0.92%) |
May 16, 2024 | 59.47 | 59.79 | 59.26 | 59.56 | 1,003,001 | +0.09(+0.15%) |
May 15, 2024 | 60.00 | 60.04 | 59.45 | 59.47 | 1,095,429 | +0.12(+0.20%) |
May 14, 2024 | 59.18 | 59.45 | 58.88 | 59.35 | 856,402 | +0.68(+1.16%) |
May 13, 2024 | 58.84 | 58.84 | 58.18 | 58.67 | 999,828 | +0.28(+0.48%) |
May 10, 2024 | 57.98 | 58.46 | 57.66 | 58.39 | 723,311 | +0.54(+0.93%) |
May 09, 2024 | 57.21 | 57.93 | 56.91 | 57.85 | 753,367 | +1.06(+1.87%) |
May 08, 2024 | 57.51 | 57.52 | 56.48 | 56.79 | 866,832 | -0.98(-1.70%) |
May 07, 2024 | 57.99 | 58.35 | 57.66 | 57.77 | 1,485,928 | +0.14(+0.24%) |
May 06, 2024 | 57.02 | 57.71 | 56.81 | 57.63 | 1,475,721 | +0.95(+1.68%) |
May 03, 2024 | 56.87 | 57.32 | 56.11 | 56.68 | 1,392,562 | +0.76(+1.36%) |
May 02, 2024 | 55.36 | 56.34 | 55.02 | 55.92 | 1,786,932 | +1.29(+2.36%) |
May 01, 2024 | 54.05 | 55.64 | 53.38 | 54.63 | 1,789,697 | -0.21(-0.38%) |
Apr 30, 2024 | 55.22 | 55.74 | 54.79 | 54.84 | 1,196,309 | -0.86(-1.54%) |
Apr 29, 2024 | 55.09 | 56.15 | 55.09 | 55.70 | 1,151,008 | +0.67(+1.22%) |
Apr 26, 2024 | 56.13 | 56.58 | 54.99 | 55.03 | 1,167,421 | -0.95(-1.70%) |
Apr 25, 2024 | 56.13 | 56.56 | 55.52 | 55.98 | 1,057,106 | -0.48(-0.85%) |
Apr 24, 2024 | 55.94 | 56.65 | 55.71 | 56.46 | 695,338 | +0.15(+0.27%) |
Apr 23, 2024 | 55.98 | 56.93 | 55.98 | 56.31 | 691,782 | +0.09(+0.16%) |
Apr 22, 2024 | 56.01 | 56.50 | 55.68 | 56.22 | 1,221,276 | +0.01(+0.02%) |
Apr 19, 2024 | 54.77 | 56.20 | 54.74 | 56.21 | 1,277,323 | +1.56(+2.85%) |
Apr 18, 2024 | 53.81 | 54.71 | 53.49 | 54.65 | 1,189,933 | +1.14(+2.13%) |
Apr 17, 2024 | 53.53 | 54.05 | 53.38 | 53.51 | 1,080,301 | +0.19(+0.36%) |
Apr 16, 2024 | 53.80 | 53.92 | 53.09 | 53.32 | 1,279,852 | -0.69(-1.28%) |
Apr 15, 2024 | 54.96 | 55.61 | 53.79 | 54.01 | 1,246,012 | -0.96(-1.75%) |
Apr 12, 2024 | 55.61 | 55.84 | 54.95 | 54.97 | 1,151,211 | -0.61(-1.10%) |
Apr 11, 2024 | 56.19 | 56.27 | 55.51 | 55.58 | 1,385,668 | -0.08(-0.14%) |
Apr 10, 2024 | 56.31 | 56.66 | 55.19 | 55.66 | 1,325,155 | -2.10(-3.64%) |
Apr 09, 2024 | 56.01 | 57.77 | 56.01 | 57.76 | 1,160,216 | +1.76(+3.14%) |
Apr 08, 2024 | 55.37 | 56.06 | 55.18 | 56.00 | 725,702 | +0.73(+1.32%) |
Apr 05, 2024 | 54.81 | 55.39 | 54.53 | 55.27 | 757,239 | +0.17(+0.31%) |
Apr 04, 2024 | 55.32 | 55.89 | 54.87 | 55.10 | 766,625 | +0.16(+0.29%) |
Apr 03, 2024 | 54.96 | 55.35 | 54.82 | 54.94 | 854,205 | -0.21(-0.38%) |
Apr 02, 2024 | 55.71 | 55.89 | 54.87 | 55.15 | 1,034,595 | -0.92(-1.64%) |
Apr 01, 2024 | 56.28 | 56.37 | 55.68 | 56.07 | 771,722 | -0.37(-0.66%) |
Mar 28, 2024 | 56.15 | 56.23 | 56.23 | 56.44 | 1,227,874 | +0.47(+0.84%) |
Mar 27, 2024 | 55.11 | 55.98 | 55.11 | 55.97 | 1,083,924 | +1.23(+2.24%) |
Mar 26, 2024 | 54.79 | 55.10 | 54.65 | 54.74 | 851,743 | +0.03(+0.05%) |
Mar 25, 2024 | 55.17 | 55.62 | 54.64 | 54.72 | 1,526,347 | -0.37(-0.68%) |
Mar 22, 2024 | 55.94 | 55.95 | 54.98 | 55.09 | 1,505,348 | -0.53(-0.96%) |
Mar 21, 2024 | 55.73 | 56.01 | 55.46 | 55.62 | 951,744 | +0.18(+0.32%) |
Mar 20, 2024 | 54.80 | 55.67 | 54.80 | 55.44 | 916,154 | +0.39(+0.72%) |
Mar 19, 2024 | 54.72 | 55.23 | 54.39 | 55.05 | 1,536,632 | +0.49(+0.90%) |
Mar 18, 2024 | 54.72 | 55.32 | 54.45 | 54.56 | 1,464,164 | -0.56(-1.02%) |
Mar 15, 2024 | 54.39 | 55.39 | 54.33 | 55.12 | 3,316,955 | +0.46(+0.85%) |
Mar 14, 2024 | 55.69 | 55.69 | 54.05 | 54.66 | 1,958,489 | -0.93(-1.66%) |
Mar 13, 2024 | 56.14 | 56.80 | 55.37 | 55.58 | 1,397,512 | -0.65(-1.16%) |
Mar 12, 2024 | 57.16 | 57.36 | 56.01 | 56.23 | 1,431,277 | -1.00(-1.75%) |
Mar 11, 2024 | 56.64 | 57.49 | 56.58 | 57.24 | 1,154,661 | +0.56(+0.99%) |
Mar 08, 2024 | 56.72 | 57.35 | 56.56 | 56.67 | 1,300,872 | +0.47(+0.84%) |
Mar 07, 2024 | 56.63 | 57.22 | 56.15 | 56.20 | 1,719,817 | -0.27(-0.47%) |
Mar 06, 2024 | 56.21 | 56.84 | 56.21 | 56.47 | 1,599,545 | +0.57(+1.02%) |
Mar 05, 2024 | 56.40 | 56.78 | 55.74 | 55.90 | 1,221,988 | -0.55(-0.98%) |
Mar 04, 2024 | 55.48 | 56.56 | 55.04 | 56.45 | 1,330,087 | +0.96(+1.74%) |