Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 60.72 | 60.72 | 60.08 | 60.16 | 3,181 | -0.60(-0.98%) |
May 21, 2024 | 60.73 | 60.84 | 60.67 | 60.76 | 19,679 | -0.10(-0.16%) |
May 20, 2024 | 61.02 | 61.02 | 60.81 | 60.86 | 8,923 | +0.02(+0.04%) |
May 17, 2024 | 60.65 | 60.90 | 60.65 | 60.84 | 8,658 | +0.11(+0.17%) |
May 16, 2024 | 60.77 | 60.85 | 60.67 | 60.73 | 19,978 | -0.18(-0.30%) |
May 15, 2024 | 60.50 | 60.91 | 60.50 | 60.91 | 12,730 | +0.39(+0.64%) |
May 14, 2024 | 60.56 | 60.56 | 60.33 | 60.52 | 4,541 | +0.35(+0.58%) |
May 13, 2024 | 60.44 | 60.44 | 60.12 | 60.17 | 7,906 | +0.01(+0.02%) |
May 10, 2024 | 60.20 | 60.20 | 60.06 | 60.16 | 4,962 | -0.02(-0.03%) |
May 09, 2024 | 59.77 | 60.18 | 59.77 | 60.18 | 12,486 | +0.53(+0.89%) |
May 08, 2024 | 59.56 | 59.66 | 59.46 | 59.65 | 6,743 | -0.04(-0.07%) |
May 07, 2024 | 59.74 | 59.85 | 59.66 | 59.69 | 7,616 | -0.01(-0.02%) |
May 06, 2024 | 59.53 | 59.70 | 59.53 | 59.70 | 10,106 | +0.47(+0.79%) |
May 03, 2024 | 59.15 | 59.23 | 58.94 | 59.23 | 25,594 | +0.51(+0.87%) |
May 02, 2024 | 58.38 | 58.79 | 58.34 | 58.72 | 9,802 | +0.82(+1.41%) |
May 01, 2024 | 57.89 | 58.53 | 57.89 | 57.90 | 5,387 | -0.18(-0.30%) |
Apr 30, 2024 | 59.12 | 59.12 | 58.08 | 58.08 | 8,213 | -1.16(-1.96%) |
Apr 29, 2024 | 59.14 | 59.24 | 59.02 | 59.24 | 18,450 | +0.35(+0.59%) |
Apr 26, 2024 | 58.72 | 58.91 | 58.72 | 58.89 | 4,467 | +0.40(+0.68%) |
Apr 25, 2024 | 58.14 | 58.49 | 58.06 | 58.49 | 2,770 | -0.29(-0.49%) |
Apr 24, 2024 | 58.76 | 58.81 | 58.54 | 58.78 | 7,190 | -0.05(-0.08%) |
Apr 23, 2024 | 58.33 | 58.83 | 58.33 | 58.83 | 2,304 | +0.61(+1.05%) |
Apr 22, 2024 | 57.83 | 58.46 | 57.80 | 58.22 | 14,645 | +0.47(+0.81%) |
Apr 19, 2024 | 57.80 | 57.90 | 57.57 | 57.75 | 8,711 | +0.22(+0.38%) |
Apr 18, 2024 | 57.69 | 57.99 | 57.49 | 57.53 | 15,146 | -0.04(-0.06%) |
Apr 17, 2024 | 57.85 | 57.85 | 57.55 | 57.57 | 3,415 | -0.16(-0.28%) |
Apr 16, 2024 | 58.10 | 58.10 | 57.68 | 57.73 | 3,455 | -0.54(-0.93%) |
Apr 15, 2024 | 59.24 | 59.24 | 58.14 | 58.27 | 5,975 | -0.33(-0.57%) |
Apr 12, 2024 | 58.99 | 58.99 | 58.51 | 58.60 | 2,284 | -0.96(-1.61%) |
Apr 11, 2024 | 59.52 | 59.56 | 59.07 | 59.56 | 3,703 | +0.06(+0.10%) |
Apr 10, 2024 | 59.65 | 59.65 | 59.28 | 59.50 | 13,458 | -0.83(-1.38%) |
Apr 09, 2024 | 60.49 | 60.55 | 59.91 | 60.33 | 6,100 | +0.03(+0.05%) |
Apr 08, 2024 | 60.44 | 60.44 | 60.30 | 60.30 | 4,810 | +0.23(+0.39%) |
Apr 05, 2024 | 59.74 | 60.12 | 59.74 | 60.07 | 3,867 | +0.34(+0.56%) |
Apr 04, 2024 | 60.56 | 60.65 | 59.65 | 59.73 | 6,737 | -0.50(-0.83%) |
Apr 03, 2024 | 60.07 | 60.25 | 60.07 | 60.23 | 6,819 | +0.37(+0.62%) |
Apr 02, 2024 | 60.07 | 60.07 | 59.65 | 59.86 | 10,782 | -0.37(-0.61%) |
Apr 01, 2024 | 60.70 | 60.70 | 60.12 | 60.23 | 13,244 | -0.19(-0.31%) |
Mar 28, 2024 | 60.37 | 60.44 | 60.30 | 60.42 | 14,257 | +0.26(+0.44%) |
Mar 27, 2024 | 59.79 | 60.15 | 59.74 | 60.15 | 4,601 | +0.73(+1.23%) |
Mar 26, 2024 | 59.74 | 59.74 | 59.42 | 59.42 | 4,996 | -0.15(-0.25%) |
Mar 25, 2024 | 59.66 | 59.69 | 59.55 | 59.57 | 8,131 | +0.03(+0.05%) |
Mar 22, 2024 | 60.02 | 60.02 | 59.54 | 59.54 | 5,287 | -0.40(-0.67%) |
Mar 21, 2024 | 59.95 | 60.00 | 59.91 | 59.95 | 10,142 | +0.34(+0.57%) |
Mar 20, 2024 | 58.75 | 59.62 | 58.75 | 59.61 | 10,795 | +0.80(+1.36%) |
Mar 19, 2024 | 58.39 | 58.83 | 58.39 | 58.81 | 10,534 | +0.38(+0.66%) |
Mar 18, 2024 | 58.48 | 58.60 | 58.43 | 58.43 | 8,230 | +0.02(+0.03%) |
Mar 15, 2024 | 58.43 | 58.53 | 58.31 | 58.41 | 8,638 | +0.07(+0.12%) |
Mar 14, 2024 | 58.79 | 58.79 | 58.09 | 58.34 | 8,808 | -0.41(-0.70%) |
Mar 13, 2024 | 58.71 | 58.82 | 58.65 | 58.75 | 20,401 | +0.18(+0.31%) |
Mar 12, 2024 | 58.55 | 58.57 | 58.39 | 58.57 | 12,693 | +0.23(+0.40%) |
Mar 11, 2024 | 58.23 | 58.34 | 57.92 | 58.34 | 6,946 | -0.12(-0.21%) |
Mar 08, 2024 | 58.85 | 58.85 | 58.36 | 58.46 | 6,624 | -0.20(-0.34%) |
Mar 07, 2024 | 58.54 | 58.72 | 58.54 | 58.66 | 11,949 | +0.48(+0.83%) |
Mar 06, 2024 | 58.32 | 58.37 | 58.04 | 58.18 | 14,841 | +0.35(+0.61%) |
Mar 05, 2024 | 57.80 | 58.17 | 57.72 | 57.83 | 13,311 | -0.05(-0.09%) |
Mar 04, 2024 | 58.23 | 58.23 | 57.88 | 57.88 | 20,991 | -0.17(-0.29%) |