Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 63.11 | 63.14 | 62.70 | 62.80 | 678,309 | -0.19(-0.30%) |
May 16, 2024 | 63.05 | 63.30 | 62.88 | 62.99 | 760,397 | -0.16(-0.25%) |
May 15, 2024 | 63.33 | 63.44 | 62.93 | 63.15 | 450,801 | +0.22(+0.35%) |
May 14, 2024 | 63.31 | 63.41 | 62.81 | 62.93 | 350,920 | +0.13(+0.21%) |
May 13, 2024 | 62.55 | 63.09 | 62.55 | 62.80 | 402,280 | +0.30(+0.47%) |
May 10, 2024 | 62.50 | 62.72 | 62.23 | 62.50 | 669,264 | +0.27(+0.43%) |
May 09, 2024 | 62.06 | 62.60 | 61.83 | 62.23 | 1,294,066 | +0.17(+0.27%) |
May 08, 2024 | 62.50 | 62.58 | 61.84 | 62.06 | 1,402,735 | -0.34(-0.54%) |
May 07, 2024 | 62.69 | 62.82 | 62.24 | 62.40 | 1,521,591 | +0.09(+0.14%) |
May 06, 2024 | 63.78 | 64.22 | 62.25 | 62.31 | 3,478,759 | -1.25(-1.96%) |
May 03, 2024 | 61.31 | 65.13 | 61.16 | 63.56 | 1,488,914 | +3.39(+5.64%) |
May 02, 2024 | 59.82 | 60.24 | 59.67 | 60.16 | 178,563 | +0.49(+0.83%) |
May 01, 2024 | 58.70 | 60.35 | 58.49 | 59.67 | 249,984 | +1.11(+1.89%) |
Apr 30, 2024 | 58.46 | 58.91 | 58.34 | 58.56 | 242,752 | -0.18(-0.30%) |
Apr 29, 2024 | 58.67 | 59.22 | 58.67 | 58.74 | 221,906 | +0.38(+0.64%) |
Apr 26, 2024 | 58.91 | 59.11 | 58.34 | 58.36 | 161,462 | -0.54(-0.92%) |
Apr 25, 2024 | 59.09 | 59.14 | 58.70 | 58.91 | 195,311 | -0.39(-0.65%) |
Apr 24, 2024 | 58.51 | 59.30 | 58.51 | 59.29 | 277,238 | +0.16(+0.27%) |
Apr 23, 2024 | 59.07 | 59.65 | 58.67 | 59.14 | 223,232 | -0.16(-0.27%) |
Apr 22, 2024 | 58.91 | 59.54 | 58.59 | 59.29 | 176,999 | +0.25(+0.42%) |
Apr 19, 2024 | 57.95 | 59.12 | 57.45 | 59.05 | 246,525 | +1.21(+2.09%) |
Apr 18, 2024 | 57.46 | 58.21 | 57.21 | 57.84 | 268,458 | +0.61(+1.07%) |
Apr 17, 2024 | 57.28 | 57.54 | 56.67 | 57.23 | 229,494 | +0.46(+0.82%) |
Apr 16, 2024 | 56.83 | 57.13 | 56.03 | 56.76 | 182,889 | -0.38(-0.66%) |
Apr 15, 2024 | 57.82 | 58.05 | 56.86 | 57.14 | 240,095 | -0.54(-0.94%) |
Apr 12, 2024 | 58.19 | 58.62 | 57.66 | 57.68 | 250,504 | -0.55(-0.95%) |
Apr 11, 2024 | 58.78 | 58.78 | 57.93 | 58.24 | 248,932 | +0.04(+0.07%) |
Apr 10, 2024 | 58.95 | 58.95 | 57.82 | 58.20 | 283,595 | -1.86(-3.10%) |
Apr 09, 2024 | 60.09 | 60.33 | 59.81 | 60.06 | 252,409 | +0.27(+0.45%) |
Apr 08, 2024 | 58.88 | 59.80 | 58.82 | 59.79 | 229,023 | +1.14(+1.94%) |
Apr 05, 2024 | 58.37 | 58.89 | 57.98 | 58.65 | 425,026 | -0.09(-0.15%) |
Apr 04, 2024 | 59.58 | 59.58 | 58.51 | 58.74 | 273,381 | -0.36(-0.60%) |
Apr 03, 2024 | 59.05 | 59.36 | 58.82 | 59.10 | 274,501 | -0.30(-0.50%) |
Apr 02, 2024 | 58.85 | 59.53 | 58.85 | 59.39 | 338,031 | +0.43(+0.72%) |
Apr 01, 2024 | 59.14 | 59.18 | 57.97 | 58.97 | 224,478 | -0.01(-0.02%) |
Mar 28, 2024 | 58.41 | 59.10 | 58.09 | 58.98 | 280,767 | +0.81(+1.39%) |
Mar 27, 2024 | 57.40 | 58.25 | 57.40 | 58.17 | 427,184 | +1.23(+2.15%) |
Mar 26, 2024 | 57.85 | 57.85 | 56.91 | 56.94 | 194,203 | -0.93(-1.61%) |
Mar 25, 2024 | 57.85 | 58.35 | 57.74 | 57.87 | 183,323 | -0.01(-0.02%) |
Mar 22, 2024 | 58.17 | 58.25 | 57.80 | 57.88 | 221,281 | +0.08(+0.14%) |
Mar 21, 2024 | 57.39 | 58.58 | 57.22 | 57.80 | 375,092 | +0.46(+0.81%) |
Mar 20, 2024 | 57.00 | 57.45 | 56.82 | 57.34 | 250,746 | +0.13(+0.22%) |
Mar 19, 2024 | 57.34 | 57.84 | 56.92 | 57.21 | 194,913 | -0.02(-0.03%) |
Mar 18, 2024 | 57.47 | 57.56 | 56.83 | 57.23 | 344,383 | -0.45(-0.79%) |
Mar 15, 2024 | 56.89 | 57.71 | 56.78 | 57.68 | 848,652 | +0.90(+1.58%) |
Mar 14, 2024 | 56.79 | 56.95 | 56.12 | 56.78 | 373,812 | -0.33(-0.57%) |
Mar 13, 2024 | 57.02 | 57.46 | 56.82 | 57.11 | 291,768 | +0.19(+0.33%) |
Mar 12, 2024 | 57.38 | 57.38 | 56.48 | 56.92 | 227,767 | -0.78(-1.35%) |
Mar 11, 2024 | 56.95 | 57.86 | 56.95 | 57.70 | 208,564 | +0.58(+1.02%) |
Mar 08, 2024 | 57.04 | 57.58 | 56.74 | 57.12 | 166,164 | +0.41(+0.71%) |
Mar 07, 2024 | 57.53 | 57.81 | 56.69 | 56.71 | 228,280 | -0.34(-0.59%) |
Mar 06, 2024 | 56.96 | 57.28 | 56.82 | 57.05 | 158,115 | +0.36(+0.63%) |
Mar 05, 2024 | 57.54 | 58.10 | 56.56 | 56.69 | 249,354 | -0.49(-0.86%) |
Mar 04, 2024 | 55.82 | 57.38 | 55.82 | 57.19 | 348,387 | +1.23(+2.19%) |