Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 63.19 | 63.31 | 62.73 | 62.73 | 6,806 | -1.29(-2.01%) |
May 22, 2024 | 64.50 | 64.56 | 64.01 | 64.01 | 13,637 | -0.79(-1.22%) |
May 21, 2024 | 64.35 | 64.81 | 64.35 | 64.81 | 8,799 | +0.49(+0.77%) |
May 20, 2024 | 64.62 | 64.62 | 64.27 | 64.31 | 11,273 | -0.22(-0.35%) |
May 17, 2024 | 64.37 | 64.58 | 64.31 | 64.53 | 15,675 | -0.14(-0.21%) |
May 16, 2024 | 64.71 | 64.94 | 64.62 | 64.67 | 3,725 | -0.04(-0.06%) |
May 15, 2024 | 64.45 | 64.78 | 64.45 | 64.71 | 8,601 | +0.98(+1.54%) |
May 14, 2024 | 63.78 | 63.84 | 63.47 | 63.73 | 11,909 | +0.24(+0.37%) |
May 13, 2024 | 63.64 | 63.72 | 63.49 | 63.49 | 3,998 | -0.14(-0.22%) |
May 10, 2024 | 63.90 | 64.00 | 63.55 | 63.63 | 11,272 | +0.21(+0.34%) |
May 09, 2024 | 62.50 | 63.42 | 62.50 | 63.42 | 18,763 | +0.83(+1.32%) |
May 08, 2024 | 61.86 | 62.59 | 61.86 | 62.59 | 15,370 | +0.63(+1.02%) |
May 07, 2024 | 61.73 | 61.96 | 61.73 | 61.96 | 6,343 | +0.59(+0.96%) |
May 06, 2024 | 61.28 | 61.44 | 61.10 | 61.37 | 8,079 | +0.37(+0.60%) |
May 03, 2024 | 60.95 | 61.09 | 60.76 | 61.00 | 7,706 | +0.54(+0.90%) |
May 02, 2024 | 60.36 | 60.55 | 60.10 | 60.46 | 81,910 | +0.61(+1.02%) |
May 01, 2024 | 59.41 | 60.32 | 59.30 | 59.85 | 8,634 | +0.44(+0.74%) |
Apr 30, 2024 | 59.52 | 59.67 | 59.36 | 59.41 | 4,751 | -0.37(-0.62%) |
Apr 29, 2024 | 59.41 | 59.83 | 59.41 | 59.78 | 2,795 | +0.71(+1.20%) |
Apr 26, 2024 | 59.55 | 59.55 | 59.07 | 59.07 | 6,830 | -0.36(-0.60%) |
Apr 25, 2024 | 59.02 | 59.43 | 58.86 | 59.43 | 5,390 | -0.14(-0.24%) |
Apr 24, 2024 | 58.87 | 59.57 | 58.83 | 59.57 | 14,181 | +0.24(+0.40%) |
Apr 23, 2024 | 59.01 | 59.51 | 59.01 | 59.33 | 8,298 | +0.38(+0.65%) |
Apr 22, 2024 | 58.37 | 59.02 | 58.33 | 58.95 | 7,690 | +0.60(+1.03%) |
Apr 19, 2024 | 57.89 | 58.40 | 57.89 | 58.35 | 5,645 | +0.69(+1.19%) |
Apr 18, 2024 | 57.58 | 57.70 | 57.40 | 57.66 | 2,711 | +0.45(+0.79%) |
Apr 17, 2024 | 56.86 | 57.30 | 56.62 | 57.21 | 26,853 | +0.88(+1.56%) |
Apr 16, 2024 | 56.93 | 56.93 | 56.29 | 56.33 | 2,898 | -0.76(-1.33%) |
Apr 15, 2024 | 57.85 | 57.85 | 56.94 | 57.09 | 10,938 | -0.48(-0.83%) |
Apr 12, 2024 | 58.03 | 58.03 | 57.41 | 57.56 | 4,059 | -0.35(-0.60%) |
Apr 11, 2024 | 58.24 | 58.32 | 57.52 | 57.91 | 6,878 | +0.09(+0.15%) |
Apr 10, 2024 | 58.02 | 58.02 | 57.56 | 57.82 | 1,282 | -1.06(-1.80%) |
Apr 09, 2024 | 58.84 | 58.88 | 58.68 | 58.88 | 3,042 | +0.22(+0.38%) |
Apr 08, 2024 | 58.43 | 58.69 | 58.32 | 58.66 | 9,528 | +0.29(+0.49%) |
Apr 05, 2024 | 58.10 | 58.37 | 57.80 | 58.37 | 1,668 | -0.10(-0.17%) |
Apr 04, 2024 | 59.04 | 59.04 | 58.32 | 58.47 | 4,697 | -0.01(-0.01%) |
Apr 03, 2024 | 58.59 | 58.70 | 58.48 | 58.48 | 6,091 | -0.14(-0.24%) |
Apr 02, 2024 | 58.50 | 58.75 | 58.50 | 58.62 | 4,416 | -0.01(-0.01%) |
Apr 01, 2024 | 59.05 | 59.05 | 58.49 | 58.63 | 8,391 | -0.42(-0.71%) |
Mar 28, 2024 | 58.68 | 59.05 | 58.68 | 59.05 | 7,364 | +0.19(+0.32%) |
Mar 27, 2024 | 57.83 | 58.86 | 57.83 | 58.86 | 10,954 | +1.35(+2.35%) |
Mar 26, 2024 | 58.14 | 58.14 | 57.51 | 57.51 | 2,727 | -0.41(-0.71%) |
Mar 25, 2024 | 57.86 | 58.01 | 57.86 | 57.92 | 2,315 | +0.09(+0.16%) |
Mar 22, 2024 | 57.96 | 58.07 | 57.83 | 57.83 | 7,032 | +0.21(+0.36%) |
Mar 21, 2024 | 57.96 | 58.20 | 57.62 | 57.62 | 6,328 | -0.25(-0.43%) |
Mar 20, 2024 | 57.66 | 58.00 | 57.66 | 57.87 | 5,079 | +0.34(+0.59%) |
Mar 19, 2024 | 57.20 | 57.54 | 57.20 | 57.53 | 6,996 | +0.29(+0.50%) |
Mar 18, 2024 | 57.08 | 57.48 | 57.08 | 57.24 | 5,127 | +0.01(+0.02%) |
Mar 15, 2024 | 57.17 | 57.34 | 57.08 | 57.23 | 3,357 | +0.16(+0.28%) |
Mar 14, 2024 | 57.63 | 57.63 | 57.06 | 57.07 | 9,441 | -0.42(-0.73%) |
Mar 13, 2024 | 57.58 | 57.72 | 57.48 | 57.49 | 6,058 | +0.35(+0.62%) |
Mar 12, 2024 | 57.53 | 57.53 | 57.04 | 57.14 | 1,975 | -0.52(-0.90%) |
Mar 11, 2024 | 57.52 | 57.65 | 57.44 | 57.65 | 4,630 | +0.06(+0.11%) |
Mar 08, 2024 | 57.57 | 57.74 | 57.57 | 57.59 | 7,087 | +0.10(+0.18%) |
Mar 07, 2024 | 57.49 | 57.62 | 57.49 | 57.49 | 4,780 | +0.58(+1.02%) |
Mar 06, 2024 | 56.93 | 57.23 | 56.82 | 56.91 | 4,191 | +0.61(+1.08%) |
Mar 05, 2024 | 56.46 | 57.00 | 56.17 | 56.30 | 9,283 | +0.16(+0.29%) |
Mar 04, 2024 | 55.33 | 56.14 | 55.33 | 56.14 | 4,430 | +0.52(+0.94%) |