Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 65.01 | 65.79 | 64.23 | 64.38 | 726,113 | -0.58(-0.89%) |
May 17, 2024 | 64.80 | 65.36 | 64.44 | 64.96 | 532,075 | +0.51(+0.79%) |
May 16, 2024 | 64.65 | 65.38 | 63.79 | 64.45 | 663,071 | -0.34(-0.52%) |
May 15, 2024 | 64.75 | 65.65 | 64.00 | 64.79 | 856,868 | +1.20(+1.89%) |
May 14, 2024 | 63.67 | 63.67 | 62.66 | 63.59 | 605,792 | +0.86(+1.36%) |
May 13, 2024 | 63.90 | 64.43 | 62.68 | 62.73 | 705,847 | -0.65(-1.02%) |
May 10, 2024 | 63.63 | 63.80 | 62.41 | 63.38 | 739,712 | +0.05(+0.08%) |
May 09, 2024 | 62.39 | 63.46 | 61.94 | 63.33 | 720,525 | +0.72(+1.14%) |
May 08, 2024 | 61.05 | 62.69 | 61.05 | 62.62 | 573,021 | +0.81(+1.30%) |
May 07, 2024 | 62.31 | 63.05 | 61.72 | 61.81 | 584,787 | -0.26(-0.42%) |
May 06, 2024 | 61.65 | 63.28 | 61.38 | 62.07 | 1,183,650 | +1.13(+1.86%) |
May 03, 2024 | 61.45 | 62.44 | 60.57 | 60.94 | 1,072,931 | +1.32(+2.22%) |
May 02, 2024 | 59.40 | 59.64 | 58.44 | 59.61 | 770,411 | +1.18(+2.02%) |
May 01, 2024 | 57.21 | 60.27 | 56.44 | 58.43 | 1,134,930 | +1.93(+3.41%) |
Apr 30, 2024 | 57.39 | 58.33 | 56.47 | 56.50 | 851,748 | -1.26(-2.19%) |
Apr 29, 2024 | 58.58 | 58.85 | 57.71 | 57.76 | 753,649 | -0.58(-0.99%) |
Apr 26, 2024 | 58.23 | 59.16 | 57.98 | 58.34 | 689,828 | +0.05(+0.09%) |
Apr 25, 2024 | 58.18 | 58.67 | 57.37 | 58.29 | 627,564 | -0.74(-1.25%) |
Apr 24, 2024 | 58.67 | 60.08 | 58.27 | 59.03 | 621,644 | -0.45(-0.75%) |
Apr 23, 2024 | 58.39 | 60.22 | 57.84 | 59.47 | 1,048,620 | +1.14(+1.96%) |
Apr 22, 2024 | 56.88 | 58.87 | 56.88 | 58.33 | 1,473,071 | +1.22(+2.14%) |
Apr 19, 2024 | 53.88 | 58.64 | 53.44 | 57.11 | 4,052,141 | +1.69(+3.05%) |
Apr 18, 2024 | 55.18 | 56.16 | 54.83 | 55.42 | 1,045,813 | +0.25(+0.45%) |
Apr 17, 2024 | 56.04 | 56.64 | 54.56 | 55.17 | 750,866 | +0.21(+0.38%) |
Apr 16, 2024 | 55.25 | 55.45 | 54.18 | 54.96 | 746,960 | -0.87(-1.57%) |
Apr 15, 2024 | 56.79 | 57.67 | 54.93 | 55.84 | 1,111,120 | -0.51(-0.90%) |
Apr 12, 2024 | 56.23 | 57.17 | 55.86 | 56.34 | 890,041 | -0.78(-1.36%) |
Apr 11, 2024 | 57.01 | 57.78 | 56.48 | 57.12 | 881,136 | +0.13(+0.23%) |
Apr 10, 2024 | 59.04 | 59.13 | 56.68 | 56.99 | 1,319,419 | -3.53(-5.83%) |
Apr 09, 2024 | 61.04 | 61.42 | 59.80 | 60.52 | 1,035,659 | -0.44(-0.72%) |
Apr 08, 2024 | 59.26 | 61.15 | 59.23 | 60.96 | 925,642 | +1.56(+2.63%) |
Apr 05, 2024 | 59.20 | 60.12 | 59.08 | 59.39 | 715,394 | -0.45(-0.75%) |
Apr 04, 2024 | 61.92 | 62.20 | 59.54 | 59.84 | 953,860 | -0.61(-1.00%) |
Apr 03, 2024 | 60.54 | 61.26 | 60.08 | 60.45 | 589,126 | -0.40(-0.65%) |
Apr 02, 2024 | 61.35 | 61.35 | 60.38 | 60.85 | 993,332 | -1.25(-2.02%) |
Apr 01, 2024 | 63.75 | 63.83 | 61.73 | 62.10 | 994,823 | -1.72(-2.70%) |
Mar 28, 2024 | 63.73 | 63.40 | 63.40 | 63.82 | 1,022,050 | -0.03(-0.05%) |
Mar 27, 2024 | 61.50 | 63.86 | 61.47 | 63.85 | 782,679 | +2.71(+4.44%) |
Mar 26, 2024 | 62.09 | 62.09 | 60.91 | 61.13 | 2,110,298 | -0.31(-0.50%) |
Mar 25, 2024 | 61.67 | 62.83 | 61.34 | 61.44 | 763,836 | -0.29(-0.47%) |
Mar 22, 2024 | 63.27 | 63.51 | 61.42 | 61.73 | 747,649 | -1.42(-2.25%) |
Mar 21, 2024 | 62.14 | 63.84 | 61.92 | 63.15 | 2,053,198 | +1.86(+3.03%) |
Mar 20, 2024 | 57.63 | 61.89 | 57.31 | 61.29 | 1,445,941 | +3.30(+5.69%) |
Mar 19, 2024 | 56.68 | 58.38 | 56.68 | 57.99 | 758,922 | +0.50(+0.86%) |
Mar 18, 2024 | 57.53 | 57.98 | 56.51 | 57.50 | 854,011 | -0.15(-0.26%) |
Mar 15, 2024 | 56.74 | 57.67 | 56.45 | 57.64 | 2,518,811 | +0.92(+1.63%) |
Mar 14, 2024 | 57.87 | 58.06 | 56.30 | 56.72 | 1,230,631 | -1.83(-3.12%) |
Mar 13, 2024 | 58.73 | 59.86 | 58.16 | 58.55 | 731,370 | +0.21(+0.36%) |
Mar 12, 2024 | 58.91 | 59.23 | 57.37 | 58.34 | 992,564 | -0.33(-0.56%) |
Mar 11, 2024 | 58.94 | 59.66 | 58.27 | 58.67 | 1,239,160 | -1.29(-2.16%) |
Mar 08, 2024 | 61.46 | 62.51 | 59.85 | 59.96 | 1,042,144 | +0.31(+0.52%) |
Mar 07, 2024 | 61.64 | 63.12 | 59.10 | 59.65 | 1,673,835 | -0.28(-0.46%) |
Mar 06, 2024 | 59.13 | 61.34 | 56.46 | 59.93 | 2,898,446 | +1.01(+1.72%) |
Mar 05, 2024 | 54.32 | 59.76 | 54.31 | 58.92 | 2,068,858 | +3.98(+7.24%) |
Mar 04, 2024 | 56.62 | 57.18 | 54.23 | 54.94 | 1,999,436 | -1.13(-2.02%) |