Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 60.03 | 60.30 | 60.03 | 60.25 | 4,954 | -0.07(-0.12%) |
May 20, 2024 | 60.28 | 60.69 | 60.28 | 60.32 | 9,923 | -0.14(-0.23%) |
May 17, 2024 | 60.49 | 60.70 | 60.40 | 60.46 | 13,240 | +0.01(+0.02%) |
May 16, 2024 | 60.88 | 60.88 | 60.45 | 60.45 | 10,965 | -0.47(-0.78%) |
May 15, 2024 | 60.80 | 60.93 | 60.78 | 60.92 | 4,050 | +0.19(+0.31%) |
May 14, 2024 | 60.77 | 60.93 | 60.45 | 60.73 | 4,177 | +0.72(+1.20%) |
May 13, 2024 | 60.27 | 60.54 | 60.01 | 60.01 | 4,809 | +0.20(+0.34%) |
May 10, 2024 | 60.22 | 60.22 | 59.62 | 59.81 | 7,021 | -0.21(-0.36%) |
May 09, 2024 | 59.25 | 60.02 | 59.25 | 60.02 | 11,066 | +0.68(+1.14%) |
May 08, 2024 | 58.94 | 59.34 | 58.94 | 59.34 | 3,394 | -0.03(-0.05%) |
May 07, 2024 | 59.62 | 59.76 | 59.27 | 59.37 | 4,982 | +0.00(+0.01%) |
May 06, 2024 | 59.22 | 59.48 | 59.22 | 59.37 | 5,268 | +0.65(+1.10%) |
May 03, 2024 | 59.16 | 59.41 | 58.65 | 58.72 | 14,480 | +0.54(+0.93%) |
May 02, 2024 | 57.61 | 58.18 | 57.52 | 58.18 | 4,132 | +0.97(+1.70%) |
May 01, 2024 | 57.17 | 58.00 | 57.06 | 57.21 | 7,430 | +0.07(+0.13%) |
Apr 30, 2024 | 57.76 | 57.76 | 57.14 | 57.14 | 5,265 | -1.08(-1.85%) |
Apr 29, 2024 | 58.06 | 58.34 | 58.03 | 58.21 | 14,209 | +0.33(+0.58%) |
Apr 26, 2024 | 57.77 | 58.04 | 57.61 | 57.88 | 4,067 | +0.28(+0.49%) |
Apr 25, 2024 | 57.57 | 57.70 | 57.08 | 57.60 | 7,407 | -0.53(-0.92%) |
Apr 24, 2024 | 58.05 | 58.14 | 57.72 | 58.13 | 10,586 | +0.03(+0.05%) |
Apr 23, 2024 | 57.31 | 58.32 | 57.31 | 58.10 | 6,756 | +0.83(+1.46%) |
Apr 22, 2024 | 56.90 | 57.58 | 56.77 | 57.27 | 7,567 | +0.50(+0.88%) |
Apr 19, 2024 | 56.05 | 56.77 | 56.05 | 56.77 | 56,253 | +0.61(+1.08%) |
Apr 18, 2024 | 56.22 | 56.81 | 56.06 | 56.16 | 18,633 | +0.07(+0.13%) |
Apr 17, 2024 | 56.75 | 56.75 | 56.09 | 56.09 | 9,466 | -0.36(-0.65%) |
Apr 16, 2024 | 56.39 | 56.66 | 55.96 | 56.45 | 13,731 | -0.41(-0.72%) |
Apr 15, 2024 | 57.67 | 58.03 | 56.70 | 56.86 | 17,537 | -0.58(-1.02%) |
Apr 12, 2024 | 58.17 | 58.17 | 57.34 | 57.45 | 11,147 | -0.98(-1.68%) |
Apr 11, 2024 | 58.57 | 58.57 | 58.20 | 58.43 | 8,607 | +0.08(+0.13%) |
Apr 10, 2024 | 58.43 | 58.81 | 58.00 | 58.35 | 27,156 | -1.68(-2.80%) |
Apr 09, 2024 | 60.05 | 60.18 | 59.65 | 60.03 | 10,847 | +0.31(+0.53%) |
Apr 08, 2024 | 59.85 | 59.89 | 59.70 | 59.72 | 10,848 | +0.42(+0.71%) |
Apr 05, 2024 | 59.22 | 59.55 | 59.05 | 59.30 | 24,977 | +0.09(+0.15%) |
Apr 04, 2024 | 60.40 | 60.40 | 59.02 | 59.21 | 25,205 | -0.56(-0.93%) |
Apr 03, 2024 | 59.35 | 59.81 | 59.35 | 59.77 | 7,038 | +0.25(+0.42%) |
Apr 02, 2024 | 60.00 | 60.00 | 59.28 | 59.51 | 35,393 | -1.10(-1.81%) |
Apr 01, 2024 | 61.41 | 61.41 | 60.59 | 60.61 | 15,362 | -0.59(-0.96%) |
Mar 28, 2024 | 60.90 | 61.32 | 60.85 | 61.20 | 16,782 | +0.44(+0.72%) |
Mar 27, 2024 | 59.66 | 60.76 | 59.66 | 60.76 | 11,320 | +1.41(+2.38%) |
Mar 26, 2024 | 59.56 | 59.70 | 59.35 | 59.35 | 17,066 | -0.08(-0.14%) |
Mar 25, 2024 | 59.52 | 59.77 | 59.43 | 59.43 | 12,655 | +0.09(+0.15%) |
Mar 22, 2024 | 60.22 | 60.22 | 59.34 | 59.34 | 6,218 | -0.83(-1.38%) |
Mar 21, 2024 | 60.00 | 60.31 | 60.00 | 60.17 | 11,215 | +0.64(+1.07%) |
Mar 20, 2024 | 58.29 | 59.53 | 58.27 | 59.53 | 8,215 | +1.15(+1.97%) |
Mar 19, 2024 | 57.74 | 58.46 | 57.74 | 58.38 | 11,237 | +0.39(+0.67%) |
Mar 18, 2024 | 58.40 | 58.42 | 57.90 | 57.99 | 14,001 | -0.16(-0.27%) |
Mar 15, 2024 | 57.89 | 58.33 | 57.89 | 58.15 | 7,857 | +0.24(+0.42%) |
Mar 14, 2024 | 58.88 | 58.88 | 57.65 | 57.91 | 13,320 | -1.00(-1.70%) |
Mar 13, 2024 | 58.83 | 59.25 | 58.83 | 58.91 | 9,470 | +0.14(+0.24%) |
Mar 12, 2024 | 58.70 | 58.94 | 58.47 | 58.76 | 8,679 | -0.06(-0.11%) |
Mar 11, 2024 | 58.84 | 58.91 | 58.67 | 58.83 | 3,418 | -0.14(-0.24%) |
Mar 08, 2024 | 59.19 | 59.80 | 58.94 | 58.97 | 23,370 | +0.06(+0.10%) |
Mar 07, 2024 | 58.80 | 59.10 | 58.78 | 58.91 | 13,382 | +0.46(+0.79%) |
Mar 06, 2024 | 58.69 | 58.69 | 58.19 | 58.44 | 12,170 | +0.13(+0.22%) |
Mar 05, 2024 | 57.94 | 58.66 | 57.94 | 58.32 | 10,094 | +0.06(+0.11%) |
Mar 04, 2024 | 58.56 | 58.79 | 58.25 | 58.25 | 20,640 | -0.10(-0.16%) |