Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 60.94 | 62.34 | 60.74 | 62.08 | 1,941,004 | +1.95(+3.24%) |
May 17, 2024 | 59.64 | 60.19 | 58.91 | 60.13 | 1,411,989 | +0.65(+1.09%) |
May 16, 2024 | 60.49 | 60.56 | 59.16 | 59.48 | 1,480,471 | -1.03(-1.70%) |
May 15, 2024 | 62.15 | 62.23 | 60.02 | 60.51 | 2,051,937 | -1.67(-2.69%) |
May 14, 2024 | 61.73 | 62.71 | 61.61 | 62.18 | 1,394,478 | +1.21(+1.98%) |
May 13, 2024 | 60.55 | 61.11 | 60.10 | 60.97 | 826,897 | +0.88(+1.46%) |
May 10, 2024 | 61.11 | 61.11 | 59.71 | 60.09 | 836,943 | -0.93(-1.52%) |
May 09, 2024 | 61.34 | 61.63 | 60.84 | 61.02 | 739,341 | -0.30(-0.49%) |
May 08, 2024 | 60.72 | 61.72 | 60.49 | 61.32 | 928,839 | +0.16(+0.26%) |
May 07, 2024 | 61.05 | 61.47 | 60.80 | 61.16 | 903,231 | +0.25(+0.41%) |
May 06, 2024 | 61.80 | 62.02 | 60.80 | 60.91 | 991,910 | -0.57(-0.93%) |
May 03, 2024 | 61.73 | 62.17 | 60.99 | 61.48 | 1,327,911 | +0.30(+0.49%) |
May 02, 2024 | 61.24 | 62.15 | 60.16 | 61.18 | 1,542,996 | +0.84(+1.39%) |
May 01, 2024 | 60.98 | 61.47 | 59.99 | 60.34 | 1,202,774 | -0.96(-1.57%) |
Apr 30, 2024 | 63.31 | 63.62 | 61.19 | 61.30 | 1,624,955 | -2.28(-3.59%) |
Apr 29, 2024 | 63.81 | 63.98 | 63.14 | 63.58 | 1,675,230 | -0.19(-0.29%) |
Apr 26, 2024 | 63.87 | 64.09 | 62.80 | 63.77 | 1,902,536 | -0.49(-0.77%) |
Apr 25, 2024 | 64.28 | 64.56 | 62.52 | 64.26 | 2,400,992 | -0.06(-0.09%) |
Apr 24, 2024 | 62.81 | 65.65 | 62.49 | 64.32 | 7,333,212 | +6.81(+11.85%) |
Apr 23, 2024 | 55.64 | 57.62 | 55.40 | 57.51 | 3,223,974 | +2.22(+4.01%) |
Apr 22, 2024 | 54.93 | 55.63 | 54.57 | 55.29 | 1,416,330 | +0.62(+1.14%) |
Apr 19, 2024 | 54.26 | 55.05 | 54.15 | 54.67 | 1,502,765 | +0.33(+0.60%) |
Apr 18, 2024 | 54.88 | 54.88 | 53.67 | 54.34 | 1,438,176 | +0.12(+0.22%) |
Apr 17, 2024 | 54.51 | 54.97 | 54.12 | 54.22 | 1,093,165 | -0.21(-0.38%) |
Apr 16, 2024 | 54.70 | 55.16 | 54.25 | 54.43 | 982,544 | -0.55(-1.01%) |
Apr 15, 2024 | 56.03 | 56.40 | 54.64 | 54.98 | 1,210,532 | -0.21(-0.38%) |
Apr 12, 2024 | 55.40 | 55.70 | 54.83 | 55.19 | 1,654,877 | -0.43(-0.76%) |
Apr 11, 2024 | 56.27 | 56.27 | 54.36 | 55.62 | 1,676,885 | -0.54(-0.97%) |
Apr 10, 2024 | 55.70 | 56.69 | 55.18 | 56.16 | 1,559,540 | -0.54(-0.96%) |
Apr 09, 2024 | 56.97 | 57.85 | 56.69 | 56.71 | 1,184,287 | -0.26(-0.45%) |
Apr 08, 2024 | 56.38 | 57.54 | 56.29 | 56.96 | 1,887,745 | +1.16(+2.07%) |
Apr 05, 2024 | 55.47 | 56.37 | 55.10 | 55.81 | 1,534,606 | +0.56(+1.02%) |
Apr 04, 2024 | 55.48 | 56.38 | 54.73 | 55.24 | 1,760,859 | +0.41(+0.74%) |
Apr 03, 2024 | 55.08 | 55.29 | 54.05 | 54.84 | 2,023,885 | -0.31(-0.56%) |
Apr 02, 2024 | 55.39 | 55.39 | 54.57 | 55.14 | 1,063,813 | -0.50(-0.91%) |
Apr 01, 2024 | 55.60 | 55.81 | 54.99 | 55.65 | 1,146,811 | -0.26(-0.46%) |
Mar 28, 2024 | 55.87 | 55.86 | 55.86 | 55.90 | 1,091,781 | +0.04(+0.07%) |
Mar 27, 2024 | 54.39 | 55.99 | 54.26 | 55.86 | 1,312,876 | +1.85(+3.42%) |
Mar 26, 2024 | 55.55 | 55.62 | 53.46 | 54.02 | 1,375,645 | -1.30(-2.34%) |
Mar 25, 2024 | 53.94 | 55.39 | 53.94 | 55.31 | 2,621,213 | +1.07(+1.97%) |
Mar 22, 2024 | 55.48 | 55.65 | 54.10 | 54.24 | 1,226,138 | -1.21(-2.18%) |
Mar 21, 2024 | 53.74 | 55.50 | 53.72 | 55.45 | 1,705,822 | +1.76(+3.28%) |
Mar 20, 2024 | 53.63 | 54.09 | 53.32 | 53.69 | 1,229,326 | -0.08(-0.15%) |
Mar 19, 2024 | 52.75 | 53.83 | 52.75 | 53.77 | 1,300,806 | +1.06(+2.01%) |
Mar 18, 2024 | 52.67 | 52.89 | 52.37 | 52.71 | 1,243,859 | -0.02(-0.04%) |
Mar 15, 2024 | 52.20 | 53.26 | 52.04 | 52.73 | 3,986,337 | +0.34(+0.64%) |
Mar 14, 2024 | 52.33 | 52.55 | 51.90 | 52.39 | 1,695,402 | -0.07(-0.13%) |
Mar 13, 2024 | 52.23 | 53.00 | 52.23 | 52.46 | 1,301,870 | -0.05(-0.09%) |
Mar 12, 2024 | 51.90 | 52.57 | 51.21 | 52.51 | 1,271,256 | +0.51(+0.99%) |
Mar 11, 2024 | 50.85 | 52.60 | 50.70 | 52.00 | 1,829,707 | +0.81(+1.58%) |
Mar 08, 2024 | 51.22 | 51.89 | 50.34 | 51.19 | 1,699,207 | +0.39(+0.76%) |
Mar 07, 2024 | 50.95 | 51.64 | 50.47 | 50.80 | 1,598,954 | +0.02(+0.04%) |
Mar 06, 2024 | 50.51 | 51.07 | 49.96 | 50.78 | 1,189,877 | +0.60(+1.20%) |
Mar 05, 2024 | 49.40 | 50.24 | 49.32 | 50.18 | 1,335,018 | +0.36(+0.71%) |
Mar 04, 2024 | 49.52 | 50.41 | 49.52 | 49.82 | 1,661,924 | +0.12(+0.24%) |