Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 60.97 | 61.05 | 60.84 | 61.00 | 9,868 | +0.49(+0.81%) |
May 23, 2024 | 61.14 | 61.17 | 60.51 | 60.51 | 24,924 | -0.68(-1.11%) |
May 22, 2024 | 61.29 | 61.37 | 61.07 | 61.19 | 13,375 | -0.12(-0.19%) |
May 21, 2024 | 61.36 | 61.38 | 61.27 | 61.31 | 12,426 | -0.40(-0.65%) |
May 20, 2024 | 61.56 | 61.78 | 61.56 | 61.71 | 10,972 | +0.02(+0.03%) |
May 17, 2024 | 61.37 | 61.72 | 61.37 | 61.69 | 31,183 | +0.46(+0.75%) |
May 16, 2024 | 61.18 | 61.32 | 61.12 | 61.23 | 17,587 | +0.13(+0.21%) |
May 15, 2024 | 60.80 | 61.10 | 60.62 | 61.10 | 8,845 | +0.70(+1.16%) |
May 14, 2024 | 60.19 | 60.40 | 60.19 | 60.40 | 11,937 | +0.35(+0.58%) |
May 13, 2024 | 60.41 | 60.41 | 59.98 | 60.05 | 23,704 | +0.20(+0.33%) |
May 10, 2024 | 60.14 | 60.17 | 59.83 | 59.85 | 9,189 | -0.33(-0.55%) |
May 09, 2024 | 59.84 | 60.18 | 59.84 | 60.18 | 16,968 | -0.07(-0.12%) |
May 08, 2024 | 60.01 | 60.28 | 60.01 | 60.25 | 38,201 | +0.02(+0.03%) |
May 07, 2024 | 60.23 | 60.37 | 60.08 | 60.23 | 24,714 | -0.35(-0.58%) |
May 06, 2024 | 60.98 | 60.98 | 60.51 | 60.58 | 72,607 | -0.33(-0.54%) |
May 03, 2024 | 60.71 | 60.91 | 60.60 | 60.91 | 37,350 | +0.31(+0.51%) |
May 02, 2024 | 60.06 | 60.67 | 59.85 | 60.60 | 28,060 | +0.99(+1.66%) |
May 01, 2024 | 59.54 | 59.86 | 59.39 | 59.61 | 54,566 | +0.14(+0.24%) |
Apr 30, 2024 | 59.53 | 59.74 | 59.42 | 59.47 | 47,778 | -0.46(-0.77%) |
Apr 29, 2024 | 59.67 | 59.97 | 59.63 | 59.93 | 39,716 | +0.68(+1.15%) |
Apr 26, 2024 | 59.13 | 59.47 | 59.13 | 59.25 | 27,382 | +0.48(+0.82%) |
Apr 25, 2024 | 58.23 | 58.84 | 58.23 | 58.77 | 21,781 | +0.15(+0.26%) |
Apr 24, 2024 | 58.79 | 58.79 | 58.53 | 58.62 | 17,813 | +0.07(+0.12%) |
Apr 23, 2024 | 58.20 | 58.61 | 58.20 | 58.55 | 16,689 | +0.53(+0.92%) |
Apr 22, 2024 | 57.70 | 58.13 | 57.67 | 58.02 | 10,065 | +0.28(+0.48%) |
Apr 19, 2024 | 57.82 | 57.97 | 57.74 | 57.74 | 118,323 | -0.49(-0.84%) |
Apr 18, 2024 | 58.15 | 58.39 | 58.04 | 58.23 | 12,134 | +0.48(+0.83%) |
Apr 17, 2024 | 57.96 | 58.10 | 57.65 | 57.75 | 14,474 | +0.29(+0.51%) |
Apr 16, 2024 | 57.53 | 57.71 | 57.43 | 57.46 | 44,989 | -0.86(-1.47%) |
Apr 15, 2024 | 58.78 | 58.78 | 58.22 | 58.32 | 57,997 | -0.42(-0.72%) |
Apr 12, 2024 | 59.04 | 59.25 | 58.59 | 58.74 | 23,466 | -0.92(-1.54%) |
Apr 11, 2024 | 59.55 | 59.83 | 59.40 | 59.66 | 31,447 | +0.23(+0.39%) |
Apr 10, 2024 | 59.44 | 59.44 | 59.23 | 59.43 | 14,979 | -0.79(-1.31%) |
Apr 09, 2024 | 60.23 | 60.24 | 59.99 | 60.22 | 19,111 | +0.41(+0.69%) |
Apr 08, 2024 | 59.69 | 59.85 | 59.69 | 59.81 | 16,234 | +0.25(+0.42%) |
Apr 05, 2024 | 59.24 | 59.61 | 59.24 | 59.56 | 23,475 | +0.23(+0.39%) |
Apr 04, 2024 | 59.85 | 60.00 | 59.23 | 59.33 | 14,018 | -0.17(-0.29%) |
Apr 03, 2024 | 59.20 | 59.59 | 59.20 | 59.50 | 19,586 | +0.38(+0.65%) |
Apr 02, 2024 | 59.14 | 59.21 | 59.06 | 59.12 | 16,617 | +0.02(+0.03%) |
Apr 01, 2024 | 59.22 | 59.42 | 58.96 | 59.10 | 17,385 | +0.25(+0.42%) |
Mar 28, 2024 | 58.75 | 59.00 | 58.75 | 58.85 | 11,392 | +0.02(+0.03%) |
Mar 27, 2024 | 58.72 | 58.83 | 58.67 | 58.83 | 6,548 | +0.43(+0.74%) |
Mar 26, 2024 | 58.61 | 58.63 | 58.40 | 58.40 | 16,204 | -0.45(-0.76%) |
Mar 25, 2024 | 58.77 | 58.97 | 58.77 | 58.85 | 14,941 | +0.19(+0.33%) |
Mar 22, 2024 | 58.75 | 58.76 | 58.61 | 58.66 | 14,939 | -0.29(-0.49%) |
Mar 21, 2024 | 59.15 | 59.15 | 58.94 | 58.95 | 26,058 | +0.23(+0.39%) |
Mar 20, 2024 | 58.24 | 58.82 | 58.21 | 58.72 | 35,564 | +0.35(+0.60%) |
Mar 19, 2024 | 58.40 | 58.48 | 58.19 | 58.37 | 18,726 | -0.20(-0.34%) |
Mar 18, 2024 | 58.71 | 58.77 | 58.46 | 58.57 | 23,902 | +0.13(+0.22%) |
Mar 15, 2024 | 58.58 | 58.60 | 58.33 | 58.44 | 70,200 | +0.16(+0.27%) |
Mar 14, 2024 | 58.67 | 58.68 | 58.19 | 58.28 | 17,862 | -0.34(-0.58%) |
Mar 13, 2024 | 58.62 | 58.68 | 58.51 | 58.62 | 17,190 | -0.50(-0.85%) |
Mar 12, 2024 | 58.97 | 59.26 | 58.82 | 59.12 | 16,353 | +0.21(+0.36%) |
Mar 11, 2024 | 58.81 | 59.01 | 58.81 | 58.91 | 12,714 | -0.19(-0.32%) |
Mar 08, 2024 | 59.12 | 59.23 | 58.95 | 59.10 | 19,441 | -0.16(-0.27%) |
Mar 07, 2024 | 58.96 | 59.27 | 58.91 | 59.26 | 34,300 | +0.28(+0.47%) |
Mar 06, 2024 | 58.77 | 59.05 | 58.77 | 58.98 | 14,456 | +0.41(+0.70%) |
Mar 05, 2024 | 58.68 | 58.76 | 58.51 | 58.57 | 19,044 | -0.11(-0.19%) |
Mar 04, 2024 | 58.73 | 58.83 | 58.68 | 58.68 | 67,847 | -0.20(-0.34%) |