Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 60.95 | 60.95 | 58.58 | 59.93 | 563,451 | -0.71(-1.17%) |
May 23, 2024 | 61.93 | 61.93 | 60.20 | 60.64 | 410,019 | -1.04(-1.69%) |
May 22, 2024 | 61.60 | 62.28 | 61.01 | 61.68 | 289,011 | -0.09(-0.15%) |
May 21, 2024 | 63.96 | 63.96 | 61.74 | 61.77 | 377,407 | -2.36(-3.68%) |
May 20, 2024 | 62.81 | 64.18 | 62.50 | 64.13 | 305,080 | +1.25(+1.99%) |
May 17, 2024 | 63.39 | 63.83 | 62.68 | 62.88 | 276,438 | -0.40(-0.63%) |
May 16, 2024 | 63.00 | 63.78 | 62.79 | 63.28 | 288,549 | -0.02(-0.03%) |
May 15, 2024 | 61.86 | 63.43 | 61.52 | 63.30 | 437,717 | +2.03(+3.31%) |
May 14, 2024 | 61.91 | 62.68 | 61.10 | 61.27 | 447,358 | -0.86(-1.38%) |
May 13, 2024 | 61.79 | 63.00 | 61.75 | 62.13 | 436,799 | +0.67(+1.09%) |
May 10, 2024 | 61.13 | 61.71 | 60.79 | 61.46 | 275,944 | +0.43(+0.70%) |
May 09, 2024 | 61.50 | 61.86 | 60.73 | 61.03 | 379,987 | -0.26(-0.42%) |
May 08, 2024 | 60.69 | 61.43 | 60.41 | 61.29 | 253,836 | -0.03(-0.05%) |
May 07, 2024 | 60.91 | 62.25 | 60.55 | 61.32 | 398,103 | +0.27(+0.44%) |
May 06, 2024 | 59.79 | 61.22 | 59.78 | 61.05 | 521,619 | +1.50(+2.52%) |
May 03, 2024 | 59.75 | 60.21 | 59.28 | 59.55 | 387,407 | +0.65(+1.10%) |
May 02, 2024 | 61.15 | 61.47 | 58.39 | 58.90 | 888,710 | -1.71(-2.82%) |
May 01, 2024 | 59.47 | 62.28 | 59.47 | 60.61 | 657,260 | +1.19(+2.00%) |
Apr 30, 2024 | 60.34 | 61.16 | 59.33 | 59.42 | 738,395 | -1.41(-2.32%) |
Apr 29, 2024 | 61.96 | 62.53 | 60.27 | 60.83 | 800,299 | -0.97(-1.57%) |
Apr 26, 2024 | 60.47 | 63.18 | 60.07 | 61.80 | 940,348 | +2.72(+4.60%) |
Apr 25, 2024 | 56.00 | 59.12 | 54.55 | 59.08 | 1,252,984 | +0.20(+0.34%) |
Apr 24, 2024 | 59.40 | 59.95 | 58.58 | 58.88 | 733,904 | -0.42(-0.71%) |
Apr 23, 2024 | 58.09 | 59.73 | 58.09 | 59.30 | 321,749 | +1.14(+1.96%) |
Apr 22, 2024 | 57.61 | 58.51 | 56.87 | 58.16 | 339,116 | +0.55(+0.95%) |
Apr 19, 2024 | 58.05 | 58.40 | 57.20 | 57.61 | 358,814 | -0.79(-1.35%) |
Apr 18, 2024 | 59.30 | 59.40 | 58.17 | 58.40 | 251,384 | -0.54(-0.92%) |
Apr 17, 2024 | 58.87 | 59.74 | 58.75 | 58.94 | 376,395 | +0.22(+0.37%) |
Apr 16, 2024 | 58.50 | 59.00 | 57.70 | 58.72 | 311,863 | +0.26(+0.44%) |
Apr 15, 2024 | 60.47 | 61.00 | 58.39 | 58.46 | 280,765 | -1.93(-3.20%) |
Apr 12, 2024 | 61.62 | 61.89 | 60.25 | 60.39 | 336,963 | -2.04(-3.27%) |
Apr 11, 2024 | 62.63 | 62.63 | 61.66 | 62.43 | 222,917 | +0.42(+0.68%) |
Apr 10, 2024 | 61.72 | 62.21 | 61.25 | 62.01 | 219,616 | -1.22(-1.93%) |
Apr 09, 2024 | 62.28 | 63.73 | 62.28 | 63.23 | 351,894 | +1.25(+2.02%) |
Apr 08, 2024 | 61.90 | 62.15 | 61.40 | 61.98 | 342,413 | -0.12(-0.19%) |
Apr 05, 2024 | 60.67 | 62.31 | 60.67 | 62.10 | 475,783 | +1.29(+2.12%) |
Apr 04, 2024 | 62.94 | 63.20 | 60.67 | 60.81 | 409,322 | -1.30(-2.09%) |
Apr 03, 2024 | 61.47 | 63.11 | 61.47 | 62.11 | 686,923 | +0.01(+0.02%) |
Apr 02, 2024 | 62.24 | 62.37 | 61.07 | 62.10 | 462,496 | -0.55(-0.88%) |
Apr 01, 2024 | 64.20 | 64.56 | 62.48 | 62.65 | 405,616 | -1.99(-3.08%) |
Mar 28, 2024 | 65.05 | 64.83 | 64.19 | 64.64 | 673,410 | -0.43(-0.66%) |
Mar 27, 2024 | 65.80 | 66.01 | 64.50 | 65.07 | 286,726 | -0.50(-0.76%) |
Mar 26, 2024 | 65.51 | 66.44 | 65.07 | 65.57 | 354,472 | +0.61(+0.94%) |
Mar 25, 2024 | 65.30 | 65.66 | 64.72 | 64.96 | 281,316 | -0.27(-0.41%) |
Mar 22, 2024 | 65.80 | 65.90 | 64.05 | 65.23 | 385,321 | -0.56(-0.85%) |
Mar 21, 2024 | 64.68 | 66.20 | 64.68 | 65.79 | 481,914 | +1.29(+2.00%) |
Mar 20, 2024 | 64.27 | 64.88 | 63.70 | 64.50 | 434,561 | +0.25(+0.39%) |
Mar 19, 2024 | 62.77 | 64.42 | 61.97 | 64.25 | 420,880 | +1.16(+1.84%) |
Mar 18, 2024 | 62.44 | 63.48 | 62.09 | 63.09 | 554,414 | +1.08(+1.74%) |
Mar 15, 2024 | 62.10 | 62.45 | 61.69 | 62.01 | 644,003 | -0.56(-0.89%) |
Mar 14, 2024 | 63.32 | 63.37 | 62.33 | 62.57 | 458,731 | -0.52(-0.82%) |
Mar 13, 2024 | 63.97 | 64.67 | 62.92 | 63.09 | 578,700 | -1.07(-1.67%) |
Mar 12, 2024 | 64.69 | 65.01 | 63.55 | 64.16 | 317,862 | -0.54(-0.83%) |
Mar 11, 2024 | 64.10 | 65.06 | 63.80 | 64.70 | 358,037 | +0.24(+0.37%) |
Mar 08, 2024 | 64.32 | 65.44 | 63.73 | 64.46 | 665,419 | +0.47(+0.73%) |
Mar 07, 2024 | 63.73 | 64.75 | 63.29 | 63.99 | 424,689 | +0.65(+1.03%) |
Mar 06, 2024 | 63.12 | 64.12 | 62.58 | 63.34 | 304,036 | +1.27(+2.05%) |
Mar 05, 2024 | 64.64 | 64.76 | 61.68 | 62.07 | 527,193 | -3.27(-5.00%) |
Mar 04, 2024 | 66.58 | 67.34 | 64.97 | 65.34 | 485,734 | -1.24(-1.86%) |