Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 64.10 | 64.10 | 63.60 | 63.60 | 6,683 | -0.19(-0.30%) |
May 21, 2024 | 63.84 | 63.94 | 63.59 | 63.80 | 6,552 | -0.21(-0.32%) |
May 20, 2024 | 63.92 | 64.18 | 63.80 | 64.00 | 8,532 | +0.08(+0.13%) |
May 17, 2024 | 63.71 | 63.96 | 63.67 | 63.92 | 5,948 | +0.09(+0.14%) |
May 16, 2024 | 64.15 | 64.15 | 63.65 | 63.83 | 4,578 | -0.05(-0.08%) |
May 15, 2024 | 63.72 | 64.28 | 63.55 | 63.89 | 5,164 | +0.66(+1.04%) |
May 14, 2024 | 62.95 | 63.45 | 62.85 | 63.23 | 17,982 | +0.33(+0.53%) |
May 13, 2024 | 63.61 | 63.61 | 62.76 | 62.90 | 5,962 | -0.20(-0.32%) |
May 10, 2024 | 63.02 | 63.22 | 62.86 | 63.09 | 7,339 | +0.49(+0.79%) |
May 09, 2024 | 62.21 | 62.92 | 62.21 | 62.60 | 10,321 | +0.18(+0.29%) |
May 08, 2024 | 62.09 | 62.55 | 62.00 | 62.42 | 6,717 | +0.13(+0.21%) |
May 07, 2024 | 62.28 | 62.52 | 62.17 | 62.29 | 8,618 | +0.28(+0.45%) |
May 06, 2024 | 62.08 | 62.08 | 61.66 | 62.01 | 8,416 | +0.55(+0.89%) |
May 03, 2024 | 61.45 | 61.79 | 61.15 | 61.46 | 9,194 | +0.79(+1.30%) |
May 02, 2024 | 60.53 | 60.93 | 60.24 | 60.67 | 7,743 | +0.29(+0.48%) |
May 01, 2024 | 60.65 | 61.32 | 60.38 | 60.38 | 9,486 | -0.27(-0.45%) |
Apr 30, 2024 | 61.10 | 61.33 | 60.53 | 60.65 | 5,914 | -0.82(-1.33%) |
Apr 29, 2024 | 61.07 | 61.47 | 61.07 | 61.47 | 5,736 | +0.32(+0.53%) |
Apr 26, 2024 | 61.04 | 61.23 | 60.95 | 61.15 | 4,494 | +0.10(+0.16%) |
Apr 25, 2024 | 60.59 | 61.10 | 60.42 | 61.05 | 5,763 | +0.05(+0.08%) |
Apr 24, 2024 | 60.96 | 61.01 | 60.68 | 61.00 | 6,267 | -0.17(-0.27%) |
Apr 23, 2024 | 60.62 | 61.17 | 60.62 | 61.17 | 10,329 | +0.67(+1.10%) |
Apr 22, 2024 | 60.26 | 60.50 | 59.91 | 60.50 | 13,177 | +0.55(+0.92%) |
Apr 19, 2024 | 59.86 | 60.10 | 59.78 | 59.95 | 11,737 | +0.21(+0.35%) |
Apr 18, 2024 | 59.99 | 60.24 | 59.61 | 59.74 | 9,947 | -0.16(-0.27%) |
Apr 17, 2024 | 60.19 | 60.24 | 59.75 | 59.90 | 9,140 | -0.22(-0.37%) |
Apr 16, 2024 | 60.04 | 60.37 | 59.92 | 60.12 | 20,035 | -0.03(-0.05%) |
Apr 15, 2024 | 61.15 | 61.23 | 60.03 | 60.15 | 24,887 | -0.54(-0.89%) |
Apr 12, 2024 | 61.55 | 61.59 | 60.52 | 60.69 | 14,226 | -0.93(-1.51%) |
Apr 11, 2024 | 61.80 | 61.94 | 61.33 | 61.62 | 15,036 | -0.19(-0.31%) |
Apr 10, 2024 | 61.90 | 62.44 | 61.71 | 61.81 | 20,988 | -1.16(-1.84%) |
Apr 09, 2024 | 62.95 | 63.07 | 62.55 | 62.97 | 4,572 | +0.14(+0.22%) |
Apr 08, 2024 | 62.73 | 63.09 | 62.63 | 62.83 | 5,128 | +0.16(+0.26%) |
Apr 05, 2024 | 62.90 | 63.03 | 62.22 | 62.67 | 12,853 | +0.21(+0.34%) |
Apr 04, 2024 | 63.34 | 63.34 | 62.28 | 62.46 | 11,556 | -0.12(-0.19%) |
Apr 03, 2024 | 62.41 | 62.97 | 62.41 | 62.58 | 3,793 | +0.05(+0.08%) |
Apr 02, 2024 | 62.74 | 62.84 | 62.42 | 62.53 | 9,360 | -0.43(-0.68%) |
Apr 01, 2024 | 63.43 | 63.46 | 62.95 | 62.96 | 29,954 | -0.73(-1.15%) |
Mar 28, 2024 | 63.68 | 63.81 | 63.26 | 63.69 | 22,501 | +0.46(+0.72%) |
Mar 27, 2024 | 62.94 | 63.37 | 62.93 | 63.23 | 3,514 | +0.73(+1.17%) |
Mar 26, 2024 | 63.26 | 63.26 | 62.48 | 62.50 | 6,282 | +0.14(+0.22%) |
Mar 25, 2024 | 63.01 | 63.01 | 62.36 | 62.36 | 5,119 | -0.48(-0.76%) |
Mar 22, 2024 | 63.23 | 63.23 | 62.55 | 62.84 | 12,417 | -0.20(-0.32%) |
Mar 21, 2024 | 62.70 | 63.13 | 62.59 | 63.04 | 6,085 | +0.34(+0.55%) |
Mar 20, 2024 | 62.43 | 62.70 | 62.11 | 62.70 | 17,561 | +0.48(+0.77%) |
Mar 19, 2024 | 61.75 | 62.31 | 61.75 | 62.22 | 9,054 | +0.42(+0.68%) |
Mar 18, 2024 | 61.81 | 62.11 | 61.80 | 61.80 | 12,084 | -0.31(-0.50%) |
Mar 15, 2024 | 61.96 | 62.19 | 61.89 | 62.11 | 6,675 | +0.02(+0.04%) |
Mar 14, 2024 | 63.08 | 63.08 | 61.80 | 62.09 | 16,392 | -0.69(-1.11%) |
Mar 13, 2024 | 62.66 | 63.12 | 62.65 | 62.78 | 27,135 | +0.08(+0.13%) |
Mar 12, 2024 | 62.93 | 62.93 | 62.29 | 62.70 | 12,975 | +0.20(+0.32%) |
Mar 11, 2024 | 62.74 | 62.74 | 62.12 | 62.50 | 8,239 | -0.12(-0.19%) |
Mar 08, 2024 | 62.79 | 62.92 | 62.49 | 62.62 | 7,707 | +0.06(+0.10%) |
Mar 07, 2024 | 62.32 | 62.78 | 62.32 | 62.56 | 8,939 | +0.70(+1.13%) |
Mar 06, 2024 | 62.32 | 62.32 | 61.75 | 61.86 | 12,564 | -0.14(-0.23%) |
Mar 05, 2024 | 62.24 | 62.50 | 61.55 | 62.00 | 14,932 | -0.25(-0.40%) |
Mar 04, 2024 | 62.10 | 62.61 | 61.85 | 62.25 | 66,804 | +0.39(+0.62%) |