Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 61.21 | 61.34 | 61.17 | 61.34 | 19,576 | +0.06(+0.11%) |
May 20, 2024 | 61.31 | 61.49 | 61.27 | 61.28 | 6,485 | -0.01(-0.02%) |
May 17, 2024 | 61.28 | 61.29 | 61.15 | 61.29 | 17,564 | +0.04(+0.07%) |
May 16, 2024 | 61.55 | 61.55 | 61.25 | 61.25 | 15,659 | -0.22(-0.36%) |
May 15, 2024 | 61.13 | 61.47 | 61.13 | 61.47 | 2,883 | +0.67(+1.10%) |
May 14, 2024 | 60.72 | 60.80 | 60.57 | 60.80 | 12,183 | +0.37(+0.61%) |
May 13, 2024 | 60.80 | 60.80 | 60.43 | 60.43 | 8,446 | -0.05(-0.08%) |
May 10, 2024 | 60.59 | 60.60 | 60.37 | 60.48 | 9,051 | +0.15(+0.25%) |
May 09, 2024 | 59.96 | 60.33 | 59.94 | 60.33 | 7,593 | +0.38(+0.63%) |
May 08, 2024 | 59.81 | 59.98 | 59.81 | 59.95 | 15,610 | +0.00(+0.00%) |
May 07, 2024 | 59.97 | 60.14 | 59.95 | 59.95 | 7,524 | +0.07(+0.12%) |
May 06, 2024 | 59.68 | 59.88 | 59.63 | 59.88 | 3,824 | +0.65(+1.10%) |
May 03, 2024 | 59.30 | 59.33 | 59.07 | 59.23 | 19,485 | +0.70(+1.19%) |
May 02, 2024 | 58.35 | 58.54 | 57.96 | 58.53 | 19,410 | +0.68(+1.18%) |
May 01, 2024 | 57.90 | 58.67 | 57.85 | 57.85 | 17,326 | -0.12(-0.21%) |
Apr 30, 2024 | 58.76 | 58.77 | 57.97 | 57.97 | 17,693 | -1.00(-1.70%) |
Apr 29, 2024 | 58.95 | 59.04 | 58.95 | 58.97 | 3,566 | +0.14(+0.24%) |
Apr 26, 2024 | 58.57 | 58.96 | 58.57 | 58.83 | 19,138 | +0.51(+0.87%) |
Apr 25, 2024 | 57.87 | 58.41 | 57.65 | 58.32 | 16,776 | -0.35(-0.60%) |
Apr 24, 2024 | 58.86 | 58.86 | 58.38 | 58.67 | 14,466 | +0.06(+0.11%) |
Apr 23, 2024 | 58.35 | 58.72 | 58.35 | 58.61 | 3,187 | +0.71(+1.22%) |
Apr 22, 2024 | 57.52 | 58.23 | 57.48 | 57.90 | 10,594 | +0.51(+0.89%) |
Apr 19, 2024 | 57.78 | 57.80 | 57.23 | 57.39 | 15,213 | -0.27(-0.47%) |
Apr 18, 2024 | 57.93 | 58.21 | 57.61 | 57.66 | 18,113 | -0.08(-0.14%) |
Apr 17, 2024 | 58.47 | 58.49 | 57.74 | 57.74 | 16,319 | -0.45(-0.77%) |
Apr 16, 2024 | 58.28 | 58.47 | 58.07 | 58.19 | 6,676 | -0.22(-0.37%) |
Apr 15, 2024 | 59.49 | 59.49 | 58.23 | 58.41 | 3,750 | -0.62(-1.06%) |
Apr 12, 2024 | 59.40 | 59.40 | 58.86 | 59.03 | 14,000 | -0.94(-1.56%) |
Apr 11, 2024 | 59.71 | 60.09 | 59.39 | 59.97 | 6,944 | +0.30(+0.49%) |
Apr 10, 2024 | 59.72 | 59.88 | 59.41 | 59.67 | 9,298 | -0.83(-1.37%) |
Apr 09, 2024 | 60.57 | 60.57 | 60.00 | 60.50 | 7,945 | +0.09(+0.14%) |
Apr 08, 2024 | 60.56 | 60.56 | 60.41 | 60.41 | 1,963 | +0.03(+0.05%) |
Apr 05, 2024 | 60.14 | 60.55 | 60.14 | 60.38 | 6,779 | +0.55(+0.92%) |
Apr 04, 2024 | 61.07 | 61.11 | 59.83 | 59.83 | 7,753 | -0.79(-1.30%) |
Apr 03, 2024 | 60.70 | 60.70 | 60.52 | 60.62 | 4,729 | +0.10(+0.17%) |
Apr 02, 2024 | 60.46 | 60.52 | 60.34 | 60.52 | 8,905 | -0.64(-1.05%) |
Apr 01, 2024 | 61.51 | 61.51 | 61.09 | 61.16 | 35,307 | -0.27(-0.43%) |
Mar 28, 2024 | 61.41 | 61.46 | 61.33 | 61.43 | 5,084 | +0.17(+0.27%) |
Mar 27, 2024 | 60.87 | 61.26 | 60.82 | 61.26 | 9,397 | +0.68(+1.12%) |
Mar 26, 2024 | 60.83 | 60.91 | 60.56 | 60.58 | 21,399 | -0.08(-0.13%) |
Mar 25, 2024 | 60.74 | 60.84 | 60.66 | 60.66 | 28,662 | -0.20(-0.33%) |
Mar 22, 2024 | 61.06 | 61.06 | 60.85 | 60.86 | 33,881 | -0.24(-0.39%) |
Mar 21, 2024 | 61.01 | 61.25 | 61.01 | 61.10 | 7,128 | +0.49(+0.81%) |
Mar 20, 2024 | 60.03 | 60.61 | 60.03 | 60.61 | 1,697 | +0.71(+1.18%) |
Mar 19, 2024 | 59.47 | 59.90 | 59.44 | 59.90 | 9,653 | +0.31(+0.52%) |
Mar 18, 2024 | 59.79 | 59.82 | 59.59 | 59.59 | 9,561 | +0.21(+0.35%) |
Mar 15, 2024 | 59.21 | 59.55 | 59.21 | 59.38 | 14,544 | -0.27(-0.45%) |
Mar 14, 2024 | 60.18 | 60.18 | 59.39 | 59.65 | 109,318 | -0.37(-0.62%) |
Mar 13, 2024 | 60.15 | 60.15 | 59.94 | 60.02 | 17,126 | -0.11(-0.19%) |
Mar 12, 2024 | 59.82 | 60.14 | 59.78 | 60.14 | 13,966 | +0.52(+0.86%) |
Mar 11, 2024 | 59.62 | 59.62 | 59.50 | 59.62 | 13,860 | -0.10(-0.17%) |
Mar 08, 2024 | 60.16 | 60.45 | 59.71 | 59.72 | 12,645 | -0.37(-0.61%) |
Mar 07, 2024 | 59.98 | 60.09 | 59.93 | 60.09 | 17,044 | +0.56(+0.94%) |
Mar 06, 2024 | 59.71 | 59.71 | 59.37 | 59.53 | 8,447 | +0.23(+0.39%) |
Mar 05, 2024 | 59.45 | 59.62 | 59.13 | 59.30 | 30,978 | -0.44(-0.73%) |
Mar 04, 2024 | 59.61 | 59.94 | 59.61 | 59.74 | 35,885 | -0.05(-0.08%) |