Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 60.89 | 60.89 | 59.83 | 59.95 | 537,354 | -0.94(-1.54%) |
May 17, 2024 | 60.54 | 61.30 | 60.09 | 60.89 | 1,138,887 | +0.77(+1.28%) |
May 16, 2024 | 60.78 | 60.78 | 60.02 | 60.12 | 848,933 | -0.43(-0.71%) |
May 15, 2024 | 60.53 | 60.62 | 60.04 | 60.55 | 869,607 | +0.80(+1.34%) |
May 14, 2024 | 60.25 | 60.26 | 59.33 | 59.75 | 998,003 | -0.05(-0.08%) |
May 13, 2024 | 59.90 | 59.96 | 59.52 | 59.80 | 1,009,293 | +0.23(+0.39%) |
May 10, 2024 | 59.35 | 59.65 | 59.30 | 59.57 | 698,549 | +0.25(+0.42%) |
May 09, 2024 | 58.99 | 59.34 | 58.58 | 59.32 | 631,920 | +0.65(+1.11%) |
May 08, 2024 | 59.23 | 59.97 | 58.50 | 58.67 | 1,115,555 | -0.77(-1.30%) |
May 07, 2024 | 59.40 | 60.03 | 59.20 | 59.44 | 1,056,012 | +0.51(+0.87%) |
May 06, 2024 | 59.34 | 59.41 | 58.30 | 58.93 | 783,694 | -0.07(-0.12%) |
May 03, 2024 | 60.67 | 61.07 | 58.08 | 59.00 | 2,137,542 | -1.02(-1.70%) |
May 02, 2024 | 59.22 | 60.17 | 59.19 | 60.02 | 1,350,941 | +0.91(+1.54%) |
May 01, 2024 | 59.21 | 60.06 | 58.50 | 59.11 | 1,078,442 | -0.11(-0.19%) |
Apr 30, 2024 | 58.56 | 59.80 | 58.49 | 59.22 | 1,132,181 | +0.21(+0.36%) |
Apr 29, 2024 | 58.43 | 59.14 | 58.39 | 59.01 | 2,037,495 | +0.73(+1.25%) |
Apr 26, 2024 | 59.06 | 59.38 | 58.25 | 58.28 | 1,398,371 | -0.78(-1.32%) |
Apr 25, 2024 | 59.30 | 59.47 | 58.74 | 59.06 | 1,643,180 | -0.55(-0.92%) |
Apr 24, 2024 | 60.10 | 60.13 | 59.57 | 59.61 | 1,137,698 | -0.47(-0.78%) |
Apr 23, 2024 | 59.18 | 60.20 | 59.18 | 60.08 | 700,145 | +0.87(+1.47%) |
Apr 22, 2024 | 58.55 | 59.38 | 58.19 | 59.21 | 958,032 | +0.84(+1.44%) |
Apr 19, 2024 | 58.06 | 58.59 | 57.79 | 58.37 | 1,388,880 | +0.61(+1.06%) |
Apr 18, 2024 | 57.21 | 57.93 | 56.94 | 57.76 | 867,380 | +0.47(+0.82%) |
Apr 17, 2024 | 57.05 | 57.56 | 56.92 | 57.29 | 929,777 | +0.31(+0.54%) |
Apr 16, 2024 | 57.61 | 57.73 | 56.51 | 56.98 | 1,221,430 | -0.94(-1.62%) |
Apr 15, 2024 | 58.79 | 58.83 | 57.50 | 57.92 | 1,623,138 | -0.57(-0.97%) |
Apr 12, 2024 | 58.00 | 58.56 | 57.84 | 58.49 | 1,985,017 | +0.30(+0.52%) |
Apr 11, 2024 | 58.60 | 58.77 | 57.68 | 58.19 | 1,014,737 | -0.16(-0.27%) |
Apr 10, 2024 | 58.73 | 59.22 | 58.20 | 58.35 | 2,623,765 | -1.85(-3.07%) |
Apr 09, 2024 | 59.33 | 60.30 | 59.14 | 60.20 | 1,918,751 | +1.01(+1.71%) |
Apr 08, 2024 | 59.09 | 59.57 | 58.58 | 59.19 | 1,216,552 | +0.39(+0.66%) |
Apr 05, 2024 | 58.88 | 59.26 | 58.33 | 58.80 | 905,963 | -0.30(-0.51%) |
Apr 04, 2024 | 60.04 | 60.38 | 58.84 | 59.10 | 829,570 | -0.64(-1.07%) |
Apr 03, 2024 | 59.41 | 59.78 | 59.25 | 59.74 | 1,105,666 | +0.07(+0.12%) |
Apr 02, 2024 | 59.51 | 59.76 | 58.96 | 59.67 | 1,314,226 | +0.02(+0.03%) |
Apr 01, 2024 | 60.70 | 60.70 | 59.63 | 59.65 | 839,265 | -0.91(-1.50%) |
Mar 28, 2024 | 60.43 | 60.58 | 60.57 | 60.56 | 1,415,270 | +0.39(+0.65%) |
Mar 27, 2024 | 59.39 | 60.20 | 59.27 | 60.17 | 1,092,517 | +1.26(+2.14%) |
Mar 26, 2024 | 59.29 | 59.29 | 58.89 | 58.91 | 897,035 | -0.19(-0.32%) |
Mar 25, 2024 | 59.63 | 59.74 | 59.04 | 59.10 | 729,691 | -0.24(-0.40%) |
Mar 22, 2024 | 60.86 | 60.86 | 59.23 | 59.34 | 954,954 | -1.39(-2.29%) |
Mar 21, 2024 | 60.43 | 60.89 | 60.33 | 60.73 | 1,105,932 | +0.47(+0.78%) |
Mar 20, 2024 | 58.84 | 60.42 | 58.74 | 60.26 | 1,198,712 | +1.02(+1.72%) |
Mar 19, 2024 | 59.54 | 59.82 | 59.05 | 59.24 | 765,717 | -0.14(-0.24%) |
Mar 18, 2024 | 59.26 | 59.67 | 59.12 | 59.38 | 739,262 | +0.30(+0.51%) |
Mar 15, 2024 | 58.52 | 59.50 | 58.52 | 59.08 | 2,277,478 | -0.18(-0.30%) |
Mar 14, 2024 | 60.31 | 60.34 | 58.81 | 59.26 | 1,083,762 | -1.36(-2.24%) |
Mar 13, 2024 | 60.75 | 61.30 | 60.52 | 60.62 | 891,155 | -0.09(-0.15%) |
Mar 12, 2024 | 61.00 | 61.18 | 60.50 | 60.71 | 1,611,830 | -0.57(-0.93%) |
Mar 11, 2024 | 60.95 | 61.42 | 60.76 | 61.28 | 1,566,378 | +0.08(+0.13%) |
Mar 08, 2024 | 61.54 | 61.54 | 60.62 | 61.20 | 1,163,500 | +0.44(+0.72%) |
Mar 07, 2024 | 60.84 | 61.16 | 60.36 | 60.77 | 1,012,854 | +0.05(+0.08%) |
Mar 06, 2024 | 61.41 | 61.55 | 60.49 | 60.72 | 1,196,059 | -0.55(-0.90%) |
Mar 05, 2024 | 62.09 | 62.35 | 61.07 | 61.27 | 1,073,520 | -0.95(-1.53%) |
Mar 04, 2024 | 61.17 | 62.25 | 60.87 | 62.22 | 1,201,290 | +1.14(+1.86%) |