Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 60.58 | 60.75 | 60.01 | 60.19 | 508,469 | -0.56(-0.92%) |
May 21, 2024 | 60.31 | 60.90 | 60.23 | 60.75 | 758,806 | +0.34(+0.56%) |
May 20, 2024 | 60.53 | 60.66 | 60.24 | 60.41 | 558,979 | -0.12(-0.20%) |
May 17, 2024 | 60.38 | 60.62 | 60.18 | 60.53 | 537,554 | +0.17(+0.28%) |
May 16, 2024 | 60.18 | 60.51 | 60.00 | 60.36 | 484,867 | +0.18(+0.30%) |
May 15, 2024 | 61.00 | 61.14 | 60.14 | 60.18 | 954,768 | -0.18(-0.30%) |
May 14, 2024 | 60.54 | 60.59 | 59.95 | 60.36 | 676,667 | +0.29(+0.48%) |
May 13, 2024 | 60.45 | 60.47 | 59.83 | 60.07 | 469,341 | -0.08(-0.13%) |
May 10, 2024 | 59.63 | 60.18 | 59.46 | 60.15 | 638,696 | +0.66(+1.11%) |
May 09, 2024 | 58.59 | 59.68 | 58.38 | 59.49 | 796,684 | +1.14(+1.95%) |
May 08, 2024 | 59.03 | 59.03 | 58.18 | 58.35 | 477,031 | -0.85(-1.44%) |
May 07, 2024 | 59.00 | 59.45 | 58.89 | 59.20 | 786,151 | +0.44(+0.75%) |
May 06, 2024 | 59.01 | 59.31 | 58.39 | 58.76 | 656,667 | -0.02(-0.03%) |
May 03, 2024 | 58.58 | 59.05 | 58.07 | 58.78 | 631,891 | +0.78(+1.34%) |
May 02, 2024 | 58.04 | 58.55 | 57.73 | 58.00 | 696,153 | +0.48(+0.83%) |
May 01, 2024 | 57.12 | 58.35 | 57.04 | 57.52 | 636,942 | +0.30(+0.52%) |
Apr 30, 2024 | 57.38 | 57.64 | 57.02 | 57.22 | 1,111,962 | -0.55(-0.95%) |
Apr 29, 2024 | 57.80 | 58.41 | 57.63 | 57.77 | 837,805 | +0.25(+0.43%) |
Apr 26, 2024 | 57.96 | 58.32 | 57.45 | 57.52 | 784,403 | -0.28(-0.48%) |
Apr 25, 2024 | 57.79 | 58.16 | 57.42 | 57.80 | 836,285 | -0.32(-0.55%) |
Apr 24, 2024 | 57.75 | 58.58 | 56.82 | 58.12 | 1,434,558 | +0.81(+1.41%) |
Apr 23, 2024 | 56.65 | 57.41 | 56.65 | 57.31 | 1,183,119 | +0.66(+1.16%) |
Apr 22, 2024 | 56.27 | 56.84 | 56.08 | 56.65 | 983,072 | +0.34(+0.60%) |
Apr 19, 2024 | 55.60 | 56.79 | 55.60 | 56.32 | 1,191,403 | +0.73(+1.31%) |
Apr 18, 2024 | 55.10 | 55.63 | 54.81 | 55.59 | 797,548 | +0.65(+1.18%) |
Apr 17, 2024 | 54.74 | 55.11 | 54.61 | 54.94 | 983,471 | +0.28(+0.51%) |
Apr 16, 2024 | 55.30 | 55.31 | 54.54 | 54.66 | 763,301 | -0.79(-1.42%) |
Apr 15, 2024 | 56.08 | 56.11 | 55.23 | 55.45 | 693,534 | -0.53(-0.94%) |
Apr 12, 2024 | 56.60 | 56.77 | 55.94 | 55.98 | 941,941 | -0.53(-0.93%) |
Apr 11, 2024 | 56.60 | 57.03 | 56.27 | 56.50 | 1,119,290 | +0.23(+0.41%) |
Apr 10, 2024 | 56.99 | 56.99 | 55.55 | 56.28 | 1,337,123 | -1.92(-3.30%) |
Apr 09, 2024 | 57.02 | 58.31 | 57.02 | 58.20 | 1,759,768 | +1.30(+2.29%) |
Apr 08, 2024 | 55.79 | 56.98 | 55.71 | 56.89 | 739,573 | +1.11(+1.98%) |
Apr 05, 2024 | 55.82 | 56.06 | 54.98 | 55.79 | 632,497 | -0.20(-0.36%) |
Apr 04, 2024 | 56.40 | 56.71 | 55.91 | 55.99 | 682,345 | -0.07(-0.12%) |
Apr 03, 2024 | 56.53 | 56.53 | 55.90 | 56.06 | 875,613 | -0.54(-0.95%) |
Apr 02, 2024 | 56.54 | 56.97 | 56.16 | 56.59 | 1,173,411 | -0.23(-0.40%) |