Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 59.51 | 59.51 | 59.13 | 59.28 | 38,422 | -0.97(-1.61%) |
May 20, 2024 | 60.14 | 60.29 | 60.06 | 60.25 | 22,844 | -0.28(-0.46%) |
May 17, 2024 | 60.19 | 60.58 | 60.19 | 60.53 | 23,928 | +0.66(+1.10%) |
May 16, 2024 | 60.05 | 60.10 | 59.75 | 59.87 | 30,711 | -0.03(-0.05%) |
May 15, 2024 | 59.47 | 59.95 | 59.26 | 59.90 | 65,831 | +0.28(+0.47%) |
May 14, 2024 | 59.25 | 59.63 | 59.25 | 59.62 | 45,507 | +0.72(+1.22%) |
May 13, 2024 | 58.96 | 58.98 | 58.76 | 58.90 | 5,068 | +0.22(+0.37%) |
May 10, 2024 | 58.80 | 58.96 | 58.66 | 58.68 | 20,516 | -0.27(-0.46%) |
May 09, 2024 | 58.63 | 58.97 | 58.63 | 58.95 | 30,153 | +0.46(+0.79%) |
May 08, 2024 | 58.40 | 58.58 | 58.34 | 58.49 | 139,967 | -0.62(-1.05%) |
May 07, 2024 | 59.04 | 59.24 | 58.92 | 59.11 | 16,201 | -0.07(-0.12%) |
May 06, 2024 | 59.28 | 59.42 | 59.12 | 59.18 | 16,402 | +0.00(+0.00%) |
May 03, 2024 | 59.13 | 59.51 | 58.69 | 59.18 | 158,396 | +0.77(+1.32%) |
May 02, 2024 | 57.91 | 58.55 | 57.88 | 58.41 | 23,853 | +0.79(+1.37%) |
May 01, 2024 | 57.52 | 58.27 | 57.48 | 57.62 | 13,477 | +0.14(+0.24%) |
Apr 30, 2024 | 57.79 | 57.87 | 57.44 | 57.48 | 22,925 | -0.38(-0.66%) |
Apr 29, 2024 | 57.83 | 58.03 | 57.70 | 57.86 | 46,098 | +0.12(+0.21%) |
Apr 26, 2024 | 57.90 | 57.90 | 57.58 | 57.74 | 26,324 | +0.15(+0.26%) |
Apr 25, 2024 | 57.51 | 57.87 | 57.42 | 57.59 | 41,344 | -0.11(-0.19%) |
Apr 24, 2024 | 57.72 | 57.72 | 57.51 | 57.70 | 8,537 | -0.34(-0.59%) |
Apr 23, 2024 | 57.57 | 58.04 | 57.54 | 58.04 | 18,534 | +1.02(+1.79%) |
Apr 22, 2024 | 56.87 | 57.19 | 56.78 | 57.02 | 78,143 | +0.42(+0.74%) |
Apr 19, 2024 | 56.58 | 56.77 | 56.35 | 56.60 | 65,347 | -0.94(-1.63%) |
Apr 18, 2024 | 57.71 | 57.91 | 57.51 | 57.54 | 117,380 | -0.23(-0.40%) |
Apr 17, 2024 | 58.24 | 58.24 | 57.63 | 57.77 | 58,415 | -0.83(-1.42%) |
Apr 16, 2024 | 58.88 | 59.06 | 58.39 | 58.60 | 525,532 | -0.33(-0.56%) |
Apr 15, 2024 | 59.04 | 59.14 | 58.63 | 58.93 | 42,742 | -0.04(-0.07%) |
Apr 12, 2024 | 59.53 | 59.53 | 58.76 | 58.97 | 33,431 | -0.89(-1.49%) |
Apr 11, 2024 | 59.83 | 59.92 | 59.35 | 59.86 | 17,849 | +0.54(+0.91%) |
Apr 10, 2024 | 59.56 | 59.56 | 59.08 | 59.32 | 53,349 | -0.84(-1.40%) |
Apr 09, 2024 | 60.50 | 60.94 | 59.99 | 60.16 | 97,981 | +1.46(+2.49%) |
Apr 08, 2024 | 58.69 | 58.93 | 58.51 | 58.70 | 48,533 | -0.29(-0.49%) |
Apr 05, 2024 | 58.40 | 59.06 | 58.40 | 58.99 | 35,531 | +0.93(+1.60%) |
Apr 04, 2024 | 58.65 | 58.78 | 58.01 | 58.06 | 20,920 | -0.61(-1.03%) |
Apr 03, 2024 | 58.33 | 58.85 | 58.33 | 58.67 | 20,031 | +0.20(+0.34%) |
Apr 02, 2024 | 58.39 | 58.63 | 58.18 | 58.47 | 45,572 | +0.19(+0.33%) |
Apr 01, 2024 | 58.69 | 58.96 | 58.24 | 58.28 | 18,518 | -0.13(-0.22%) |
Mar 28, 2024 | 58.63 | 58.81 | 58.41 | 58.41 | 61,325 | -0.76(-1.28%) |
Mar 27, 2024 | 59.14 | 59.30 | 58.96 | 59.17 | 70,500 | +0.37(+0.63%) |
Mar 26, 2024 | 59.07 | 59.17 | 58.78 | 58.80 | 12,907 | -0.03(-0.05%) |
Mar 25, 2024 | 58.83 | 58.98 | 58.76 | 58.83 | 33,903 | -0.15(-0.25%) |
Mar 22, 2024 | 59.30 | 59.33 | 58.92 | 58.98 | 19,200 | -0.53(-0.89%) |
Mar 21, 2024 | 59.92 | 59.99 | 59.50 | 59.51 | 15,169 | -0.16(-0.27%) |
Mar 20, 2024 | 59.26 | 59.73 | 59.12 | 59.67 | 27,311 | -0.14(-0.23%) |
Mar 19, 2024 | 59.83 | 59.92 | 59.60 | 59.81 | 10,742 | -0.17(-0.28%) |
Mar 18, 2024 | 60.26 | 60.27 | 59.97 | 59.98 | 61,830 | -0.10(-0.17%) |
Mar 15, 2024 | 60.22 | 60.22 | 59.88 | 60.08 | 20,928 | -0.50(-0.83%) |
Mar 14, 2024 | 60.86 | 60.86 | 60.42 | 60.58 | 43,485 | +0.10(+0.17%) |
Mar 13, 2024 | 60.48 | 60.76 | 60.39 | 60.48 | 33,754 | +0.29(+0.48%) |
Mar 12, 2024 | 60.35 | 60.35 | 59.96 | 60.19 | 26,449 | -0.27(-0.45%) |
Mar 11, 2024 | 60.71 | 60.75 | 60.46 | 60.46 | 16,317 | -0.24(-0.40%) |
Mar 08, 2024 | 60.85 | 61.08 | 60.70 | 60.70 | 65,366 | +0.35(+0.58%) |
Mar 07, 2024 | 60.34 | 60.39 | 60.15 | 60.35 | 23,090 | +0.19(+0.32%) |
Mar 06, 2024 | 59.74 | 60.18 | 59.74 | 60.16 | 42,435 | +1.27(+2.16%) |
Mar 05, 2024 | 58.85 | 59.11 | 58.77 | 58.89 | 22,069 | -0.26(-0.44%) |
Mar 04, 2024 | 59.25 | 59.34 | 59.07 | 59.15 | 51,438 | -0.28(-0.47%) |