Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 62.38 | 62.81 | 62.29 | 62.66 | 34,629 | +0.54(+0.87%) |
May 23, 2024 | 63.06 | 63.30 | 61.91 | 62.12 | 68,110 | -0.55(-0.88%) |
May 22, 2024 | 62.71 | 62.94 | 62.38 | 62.67 | 39,369 | -0.09(-0.14%) |
May 21, 2024 | 62.57 | 63.01 | 62.47 | 62.76 | 78,633 | -0.44(-0.70%) |
May 20, 2024 | 62.98 | 63.28 | 62.75 | 63.20 | 49,795 | +0.23(+0.37%) |
May 17, 2024 | 62.98 | 63.08 | 62.68 | 62.97 | 68,098 | -0.11(-0.17%) |
May 16, 2024 | 63.20 | 63.34 | 62.76 | 63.08 | 82,326 | -0.03(-0.05%) |
May 15, 2024 | 62.46 | 63.20 | 62.29 | 63.11 | 76,421 | +1.01(+1.63%) |
May 14, 2024 | 61.52 | 62.14 | 61.52 | 62.10 | 62,227 | +0.51(+0.83%) |
May 13, 2024 | 61.70 | 61.89 | 61.53 | 61.59 | 56,344 | +0.19(+0.31%) |
May 10, 2024 | 61.25 | 61.78 | 61.25 | 61.40 | 39,991 | +0.43(+0.71%) |
May 09, 2024 | 60.87 | 61.21 | 60.81 | 60.97 | 42,338 | -0.07(-0.11%) |
May 08, 2024 | 61.14 | 61.23 | 60.77 | 61.04 | 1,273,104 | -0.53(-0.86%) |
May 07, 2024 | 61.70 | 61.93 | 61.32 | 61.57 | 46,940 | -0.07(-0.11%) |
May 06, 2024 | 60.92 | 61.65 | 60.92 | 61.64 | 334,253 | +0.89(+1.47%) |
May 03, 2024 | 61.15 | 61.24 | 60.26 | 60.75 | 107,828 | -0.47(-0.77%) |
May 02, 2024 | 61.19 | 61.29 | 60.34 | 61.22 | 64,229 | -0.05(-0.08%) |
May 01, 2024 | 61.41 | 62.41 | 61.16 | 61.27 | 38,041 | -0.35(-0.57%) |
Apr 30, 2024 | 62.45 | 62.49 | 61.53 | 61.62 | 58,867 | -1.22(-1.94%) |
Apr 29, 2024 | 62.93 | 63.37 | 62.51 | 62.84 | 39,994 | +0.28(+0.45%) |
Apr 26, 2024 | 62.50 | 63.02 | 62.50 | 62.56 | 37,823 | +0.62(+1.00%) |
Apr 25, 2024 | 61.27 | 62.11 | 61.06 | 61.94 | 56,478 | -0.12(-0.19%) |
Apr 24, 2024 | 62.27 | 62.54 | 61.56 | 62.06 | 33,799 | +0.03(+0.05%) |
Apr 23, 2024 | 60.99 | 62.21 | 60.99 | 62.03 | 110,076 | +1.29(+2.12%) |
Apr 22, 2024 | 60.56 | 61.15 | 59.98 | 60.74 | 110,920 | +0.71(+1.18%) |
Apr 19, 2024 | 60.57 | 60.81 | 59.86 | 60.03 | 57,449 | -0.45(-0.74%) |
Apr 18, 2024 | 60.84 | 61.25 | 60.37 | 60.48 | 53,963 | -0.14(-0.23%) |
Apr 17, 2024 | 61.56 | 61.56 | 60.56 | 60.62 | 62,453 | -0.63(-1.03%) |
Apr 16, 2024 | 61.27 | 61.66 | 61.01 | 61.25 | 58,253 | -0.09(-0.15%) |
Apr 15, 2024 | 63.36 | 63.36 | 61.14 | 61.34 | 79,273 | -1.51(-2.40%) |
Apr 12, 2024 | 63.49 | 63.64 | 62.63 | 62.85 | 101,673 | -1.16(-1.81%) |
Apr 11, 2024 | 63.60 | 64.10 | 63.28 | 64.01 | 67,695 | +0.57(+0.90%) |
Apr 10, 2024 | 63.14 | 63.53 | 63.01 | 63.44 | 45,117 | -0.46(-0.72%) |
Apr 09, 2024 | 63.85 | 64.00 | 63.43 | 63.90 | 46,621 | +0.42(+0.66%) |
Apr 08, 2024 | 63.65 | 63.73 | 63.28 | 63.48 | 54,426 | -0.06(-0.09%) |
Apr 05, 2024 | 62.87 | 63.95 | 62.87 | 63.54 | 66,661 | +0.70(+1.11%) |
Apr 04, 2024 | 64.27 | 64.61 | 62.80 | 62.84 | 100,244 | -0.91(-1.43%) |
Apr 03, 2024 | 63.47 | 64.13 | 63.32 | 63.75 | 123,262 | -0.01(-0.02%) |
Apr 02, 2024 | 63.42 | 63.81 | 63.12 | 63.76 | 59,362 | -0.47(-0.73%) |
Apr 01, 2024 | 64.23 | 64.34 | 63.77 | 64.23 | 1,470,882 | +0.12(+0.19%) |
Mar 28, 2024 | 63.76 | 64.42 | 63.75 | 64.11 | 56,660 | +0.35(+0.55%) |
Mar 27, 2024 | 64.27 | 64.34 | 63.28 | 63.76 | 75,543 | -0.10(-0.16%) |
Mar 26, 2024 | 64.06 | 64.24 | 63.81 | 63.86 | 86,885 | +0.00(+0.00%) |
Mar 25, 2024 | 63.96 | 64.15 | 63.81 | 63.86 | 133,075 | -0.38(-0.59%) |
Mar 22, 2024 | 64.45 | 64.65 | 64.01 | 64.24 | 110,098 | -0.27(-0.42%) |
Mar 21, 2024 | 64.79 | 65.23 | 64.51 | 64.51 | 158,971 | +0.34(+0.53%) |
Mar 20, 2024 | 63.43 | 64.28 | 63.35 | 64.17 | 66,480 | +0.81(+1.28%) |
Mar 19, 2024 | 63.00 | 63.44 | 62.51 | 63.36 | 101,525 | +0.02(+0.03%) |
Mar 18, 2024 | 63.23 | 63.64 | 63.00 | 63.34 | 68,767 | +0.48(+0.76%) |
Mar 15, 2024 | 63.50 | 63.51 | 62.81 | 62.86 | 132,531 | -1.00(-1.57%) |
Mar 14, 2024 | 64.76 | 64.76 | 63.38 | 63.86 | 96,942 | -0.88(-1.36%) |
Mar 13, 2024 | 64.75 | 65.13 | 64.40 | 64.74 | 70,948 | -0.16(-0.25%) |
Mar 12, 2024 | 64.99 | 65.16 | 64.40 | 64.90 | 52,454 | +0.32(+0.50%) |
Mar 11, 2024 | 64.13 | 64.81 | 63.97 | 64.58 | 68,148 | +0.06(+0.09%) |
Mar 08, 2024 | 65.46 | 65.82 | 64.36 | 64.52 | 107,998 | -0.71(-1.09%) |
Mar 07, 2024 | 65.00 | 65.36 | 64.44 | 65.23 | 121,414 | +0.87(+1.35%) |
Mar 06, 2024 | 65.67 | 65.83 | 64.15 | 64.36 | 102,721 | +0.74(+1.16%) |
Mar 05, 2024 | 64.87 | 64.87 | 63.12 | 63.62 | 256,486 | -1.75(-2.68%) |
Mar 04, 2024 | 65.39 | 65.64 | 65.03 | 65.37 | 316,326 | +0.04(+0.06%) |