Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 60.94 | 60.96 | 60.70 | 60.96 | 125,876 | +0.39(+0.65%) |
May 13, 2024 | 60.82 | 60.82 | 60.57 | 60.57 | 409 | -0.09(-0.16%) |
May 10, 2024 | 60.66 | 60.66 | 60.58 | 60.66 | 1,197 | -0.07(-0.11%) |
May 09, 2024 | 60.59 | 60.73 | 60.53 | 60.73 | 2,108 | +0.54(+0.90%) |
May 08, 2024 | 60.22 | 60.22 | 60.04 | 60.19 | 2,330 | -0.07(-0.12%) |
May 07, 2024 | 60.45 | 60.53 | 60.26 | 60.26 | 2,991 | +0.10(+0.16%) |
May 06, 2024 | 60.05 | 60.16 | 60.04 | 60.16 | 654,619 | +0.73(+1.22%) |
May 03, 2024 | 59.39 | 59.51 | 59.39 | 59.43 | 12,678 | +0.53(+0.90%) |
May 02, 2024 | 58.53 | 58.91 | 58.51 | 58.90 | 3,223 | +0.50(+0.86%) |
May 01, 2024 | 58.13 | 58.74 | 58.13 | 58.40 | 8,323 | -0.15(-0.26%) |
Apr 30, 2024 | 59.35 | 59.35 | 58.55 | 58.55 | 1,125 | -1.06(-1.78%) |
Apr 29, 2024 | 59.68 | 59.69 | 59.61 | 59.61 | 1,383 | +0.36(+0.61%) |
Apr 26, 2024 | 59.20 | 59.35 | 59.20 | 59.25 | 2,086 | +0.25(+0.42%) |
Apr 25, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 121 | -0.18(-0.30%) |
Apr 24, 2024 | 58.83 | 59.18 | 58.83 | 59.18 | 749 | +0.10(+0.18%) |
Apr 23, 2024 | 59.17 | 59.17 | 59.08 | 59.08 | 1,379 | +0.74(+1.27%) |
Apr 22, 2024 | 58.60 | 58.63 | 58.33 | 58.33 | 1,217 | +0.55(+0.95%) |
Apr 19, 2024 | 58.18 | 58.18 | 57.70 | 57.78 | 687 | -0.02(-0.03%) |
Apr 18, 2024 | 58.22 | 58.22 | 57.80 | 57.80 | 133 | -0.17(-0.29%) |
Apr 17, 2024 | 58.35 | 58.35 | 57.97 | 57.97 | 1,104 | -0.30(-0.51%) |
Apr 16, 2024 | 58.02 | 58.37 | 58.02 | 58.27 | 9,325 | -0.33(-0.56%) |
Apr 15, 2024 | 59.43 | 59.45 | 58.51 | 58.59 | 3,135 | -0.62(-1.05%) |
Apr 12, 2024 | 59.19 | 59.21 | 59.19 | 59.21 | 606 | -1.06(-1.77%) |
Apr 11, 2024 | 59.90 | 60.28 | 59.90 | 60.28 | 1,630 | -0.01(-0.02%) |
Apr 10, 2024 | 60.61 | 60.61 | 60.29 | 60.29 | 1,009 | -0.90(-1.47%) |
Apr 09, 2024 | 61.12 | 61.30 | 60.94 | 61.19 | 5,325 | -0.04(-0.06%) |
Apr 08, 2024 | 61.15 | 61.23 | 61.15 | 61.23 | 647 | +0.18(+0.29%) |
Apr 05, 2024 | 61.12 | 61.12 | 61.01 | 61.05 | 450 | +0.45(+0.74%) |
Apr 04, 2024 | 61.70 | 61.70 | 60.59 | 60.60 | 2,142 | -0.68(-1.12%) |
Apr 03, 2024 | 61.27 | 61.40 | 61.22 | 61.29 | 5,855 | +0.25(+0.40%) |
Apr 02, 2024 | 61.07 | 61.07 | 60.89 | 61.04 | 2,228 | -0.73(-1.18%) |
Apr 01, 2024 | 61.95 | 61.95 | 61.72 | 61.77 | 3,278 | -0.42(-0.68%) |
Mar 28, 2024 | 62.09 | 62.24 | 62.09 | 62.19 | 1,443 | +0.27(+0.43%) |
Mar 27, 2024 | 61.53 | 61.93 | 61.48 | 61.93 | 6,214 | +0.88(+1.44%) |
Mar 26, 2024 | 61.80 | 61.80 | 61.05 | 61.05 | 3,127 | -0.11(-0.18%) |
Mar 25, 2024 | 61.23 | 61.32 | 61.16 | 61.16 | 1,497 | +0.03(+0.05%) |
Mar 22, 2024 | 61.42 | 61.42 | 61.12 | 61.12 | 568 | -0.42(-0.68%) |
Mar 21, 2024 | 61.45 | 61.61 | 61.45 | 61.54 | 2,166 | +0.71(+1.16%) |
Mar 20, 2024 | 60.23 | 60.85 | 60.18 | 60.84 | 3,411 | +0.72(+1.21%) |
Mar 19, 2024 | 59.72 | 60.12 | 59.70 | 60.11 | 21,289 | +0.31(+0.51%) |
Mar 18, 2024 | 59.84 | 60.00 | 59.81 | 59.81 | 2,079 | +0.07(+0.12%) |
Mar 15, 2024 | 59.83 | 59.92 | 59.73 | 59.73 | 4,068 | -0.02(-0.03%) |
Mar 14, 2024 | 60.01 | 60.01 | 59.75 | 59.75 | 3,904 | -0.72(-1.20%) |
Mar 13, 2024 | 60.65 | 60.72 | 60.48 | 60.48 | 2,773 | +0.15(+0.26%) |
Mar 12, 2024 | 60.06 | 60.32 | 60.06 | 60.32 | 729 | +0.33(+0.55%) |
Mar 11, 2024 | 59.82 | 60.06 | 59.82 | 59.99 | 927 | -0.13(-0.21%) |
Mar 08, 2024 | 60.63 | 60.63 | 60.12 | 60.12 | 604 | -0.14(-0.23%) |
Mar 07, 2024 | 60.20 | 60.26 | 60.20 | 60.26 | 379 | +0.52(+0.86%) |
Mar 06, 2024 | 59.74 | 59.75 | 59.74 | 59.75 | 3,001 | +0.46(+0.77%) |
Mar 05, 2024 | 59.55 | 59.55 | 59.29 | 59.29 | 763 | -0.28(-0.48%) |
Mar 04, 2024 | 59.68 | 59.81 | 59.57 | 59.57 | 1,319 | +0.34(+0.57%) |