Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 61.74 | 61.84 | 61.62 | 61.67 | 4,479 | +0.15(+0.25%) |
May 23, 2024 | 62.55 | 62.55 | 61.52 | 61.52 | 7,560 | -0.92(-1.47%) |
May 22, 2024 | 62.64 | 62.71 | 62.37 | 62.44 | 15,444 | -0.43(-0.69%) |
May 21, 2024 | 62.91 | 62.99 | 62.72 | 62.87 | 6,847 | +0.08(+0.13%) |
May 20, 2024 | 63.05 | 63.05 | 62.78 | 62.79 | 4,954 | -0.23(-0.37%) |
May 17, 2024 | 62.92 | 63.02 | 62.76 | 63.02 | 7,990 | +0.12(+0.19%) |
May 16, 2024 | 62.75 | 63.05 | 62.75 | 62.90 | 8,286 | +0.13(+0.21%) |
May 15, 2024 | 62.68 | 62.79 | 62.64 | 62.77 | 12,910 | +0.30(+0.48%) |
May 14, 2024 | 62.43 | 62.49 | 62.24 | 62.47 | 9,988 | +0.20(+0.32%) |
May 13, 2024 | 62.30 | 62.57 | 62.23 | 62.27 | 7,885 | +0.11(+0.18%) |
May 10, 2024 | 62.28 | 62.34 | 62.10 | 62.16 | 12,319 | +0.02(+0.03%) |
May 09, 2024 | 61.63 | 62.14 | 61.63 | 62.14 | 21,832 | +0.42(+0.69%) |
May 08, 2024 | 61.28 | 61.75 | 61.28 | 61.72 | 6,275 | +0.29(+0.47%) |
May 07, 2024 | 61.30 | 61.49 | 61.27 | 61.43 | 12,080 | +0.34(+0.56%) |
May 06, 2024 | 61.08 | 61.08 | 60.91 | 61.08 | 4,703 | +0.22(+0.37%) |
May 03, 2024 | 60.93 | 60.93 | 60.52 | 60.86 | 100,227 | +0.38(+0.62%) |
May 02, 2024 | 60.35 | 60.62 | 60.28 | 60.48 | 5,112 | +0.25(+0.42%) |
May 01, 2024 | 60.15 | 60.62 | 59.96 | 60.23 | 4,613 | -0.06(-0.11%) |
Apr 30, 2024 | 60.64 | 60.64 | 60.30 | 60.30 | 9,672 | -0.59(-0.97%) |
Apr 29, 2024 | 60.58 | 60.94 | 60.58 | 60.89 | 6,434 | +0.35(+0.58%) |
Apr 26, 2024 | 60.67 | 60.82 | 60.50 | 60.54 | 14,416 | -0.30(-0.50%) |
Apr 25, 2024 | 60.86 | 60.92 | 60.44 | 60.84 | 13,768 | -0.33(-0.55%) |
Apr 24, 2024 | 60.50 | 61.18 | 60.50 | 61.18 | 5,926 | +0.37(+0.62%) |
Apr 23, 2024 | 60.66 | 60.92 | 60.48 | 60.80 | 7,491 | +0.28(+0.46%) |
Apr 22, 2024 | 60.25 | 60.80 | 60.01 | 60.52 | 16,609 | +0.49(+0.82%) |
Apr 19, 2024 | 59.30 | 60.03 | 59.30 | 60.03 | 18,738 | +0.81(+1.37%) |
Apr 18, 2024 | 59.16 | 59.30 | 58.99 | 59.22 | 9,532 | +0.19(+0.33%) |
Apr 17, 2024 | 58.89 | 59.15 | 58.78 | 59.02 | 6,152 | +0.37(+0.63%) |
Apr 16, 2024 | 59.13 | 59.13 | 58.57 | 58.66 | 12,586 | -0.53(-0.90%) |
Apr 15, 2024 | 59.93 | 60.15 | 59.08 | 59.19 | 16,867 | -0.31(-0.52%) |
Apr 12, 2024 | 60.18 | 60.23 | 59.35 | 59.50 | 19,339 | -0.70(-1.16%) |
Apr 11, 2024 | 60.54 | 60.54 | 59.96 | 60.20 | 18,587 | -0.27(-0.45%) |
Apr 10, 2024 | 60.54 | 60.72 | 60.15 | 60.47 | 24,711 | -1.03(-1.67%) |
Apr 09, 2024 | 61.39 | 61.49 | 61.16 | 61.49 | 6,983 | +0.24(+0.39%) |
Apr 08, 2024 | 61.24 | 61.42 | 61.18 | 61.25 | 18,638 | +0.20(+0.33%) |
Apr 05, 2024 | 61.02 | 61.23 | 60.64 | 61.06 | 13,357 | +0.03(+0.05%) |
Apr 04, 2024 | 61.78 | 61.79 | 60.90 | 61.03 | 22,800 | -0.34(-0.55%) |
Apr 03, 2024 | 61.45 | 61.52 | 61.30 | 61.36 | 18,252 | -0.18(-0.29%) |
Apr 02, 2024 | 61.40 | 61.67 | 61.38 | 61.54 | 20,148 | -0.09(-0.15%) |
Apr 01, 2024 | 62.06 | 62.06 | 61.51 | 61.63 | 6,036 | -0.28(-0.45%) |
Mar 28, 2024 | 61.57 | 61.97 | 61.57 | 61.91 | 6,890 | +0.40(+0.65%) |
Mar 27, 2024 | 60.59 | 61.51 | 60.59 | 61.51 | 10,238 | +1.14(+1.88%) |
Mar 26, 2024 | 60.73 | 60.91 | 60.37 | 60.38 | 8,782 | -0.28(-0.46%) |
Mar 25, 2024 | 60.64 | 60.90 | 60.63 | 60.66 | 15,826 | +0.11(+0.18%) |
Mar 22, 2024 | 61.03 | 61.06 | 60.55 | 60.55 | 14,534 | -0.24(-0.39%) |
Mar 21, 2024 | 60.77 | 60.97 | 60.74 | 60.79 | 19,807 | +0.24(+0.39%) |
Mar 20, 2024 | 60.05 | 60.60 | 60.05 | 60.55 | 10,187 | +0.40(+0.66%) |
Mar 19, 2024 | 59.79 | 60.16 | 59.77 | 60.15 | 13,899 | +0.35(+0.58%) |
Mar 18, 2024 | 59.66 | 60.00 | 59.66 | 59.80 | 10,223 | +0.14(+0.23%) |
Mar 15, 2024 | 59.56 | 59.88 | 59.56 | 59.66 | 17,268 | +0.10(+0.18%) |
Mar 14, 2024 | 60.04 | 60.15 | 59.28 | 59.56 | 10,818 | -0.58(-0.96%) |
Mar 13, 2024 | 60.14 | 60.45 | 60.03 | 60.13 | 15,313 | +0.20(+0.33%) |
Mar 12, 2024 | 60.08 | 60.16 | 59.71 | 59.93 | 13,471 | -0.13(-0.21%) |
Mar 11, 2024 | 59.55 | 60.06 | 59.55 | 60.06 | 9,187 | +0.40(+0.66%) |
Mar 08, 2024 | 59.58 | 59.81 | 59.58 | 59.66 | 12,297 | +0.15(+0.25%) |
Mar 07, 2024 | 59.55 | 59.72 | 59.45 | 59.51 | 14,004 | +0.18(+0.31%) |
Mar 06, 2024 | 59.26 | 59.39 | 59.13 | 59.33 | 10,000 | +0.29(+0.49%) |
Mar 05, 2024 | 58.91 | 59.52 | 58.84 | 59.04 | 13,833 | +0.17(+0.29%) |
Mar 04, 2024 | 58.36 | 58.98 | 58.36 | 58.87 | 11,618 | +0.47(+0.80%) |
Mar 01, 2024 | 58.38 | 58.41 | 58.16 | 58.40 | 43,189 | +0.08(+0.14%) |
Feb 29, 2024 | 58.50 | 58.69 | 58.28 | 58.32 | 6,074 | +0.13(+0.22%) |
Feb 28, 2024 | 58.22 | 58.41 | 58.13 | 58.20 | 72,358 | -0.19(-0.32%) |
Feb 27, 2024 | 58.12 | 58.38 | 58.12 | 58.38 | 12,353 | +0.34(+0.58%) |
Feb 26, 2024 | 58.50 | 58.50 | 58.00 | 58.05 | 10,210 | -0.59(-1.00%) |
Feb 23, 2024 | 58.36 | 58.76 | 58.35 | 58.63 | 13,570 | +0.21(+0.36%) |
Feb 22, 2024 | 58.35 | 58.46 | 58.11 | 58.42 | 26,903 | +0.02(+0.04%) |
Feb 21, 2024 | 57.97 | 58.40 | 57.92 | 58.40 | 33,437 | +0.48(+0.84%) |
Feb 20, 2024 | 57.72 | 58.26 | 57.72 | 57.92 | 12,156 | -0.00(-0.01%) |
Feb 16, 2024 | 57.71 | 58.13 | 57.71 | 57.92 | 4,696 | -0.02(-0.03%) |
Feb 15, 2024 | 57.25 | 57.97 | 57.25 | 57.94 | 10,283 | +0.98(+1.72%) |
Feb 14, 2024 | 56.94 | 57.03 | 56.81 | 56.96 | 16,568 | +0.15(+0.26%) |
Feb 13, 2024 | 57.25 | 57.39 | 56.35 | 56.81 | 10,307 | -0.91(-1.57%) |
Feb 12, 2024 | 57.13 | 57.86 | 57.13 | 57.71 | 17,837 | +0.68(+1.19%) |
Feb 09, 2024 | 57.12 | 57.16 | 56.84 | 57.04 | 24,149 | -0.11(-0.19%) |
Feb 08, 2024 | 57.13 | 57.16 | 56.84 | 57.15 | 17,759 | -0.06(-0.10%) |
Feb 07, 2024 | 57.36 | 57.36 | 57.05 | 57.20 | 11,476 | +0.02(+0.04%) |
Feb 06, 2024 | 57.08 | 57.32 | 56.99 | 57.18 | 13,776 | +0.19(+0.34%) |
Feb 05, 2024 | 57.31 | 57.31 | 56.93 | 56.99 | 59,025 | -0.68(-1.18%) |
Feb 02, 2024 | 57.64 | 57.91 | 57.35 | 57.67 | 16,914 | -0.36(-0.61%) |
Feb 01, 2024 | 57.58 | 58.03 | 57.28 | 58.03 | 7,202 | +0.45(+0.77%) |
Jan 31, 2024 | 58.11 | 58.41 | 57.58 | 57.58 | 13,121 | -0.62(-1.07%) |
Jan 30, 2024 | 57.96 | 58.29 | 57.82 | 58.20 | 49,379 | +0.25(+0.43%) |
Jan 29, 2024 | 57.77 | 58.04 | 57.60 | 57.96 | 10,798 | +0.15(+0.26%) |
Jan 26, 2024 | 57.77 | 57.95 | 57.69 | 57.81 | 21,305 | +0.08(+0.14%) |
Jan 25, 2024 | 57.35 | 57.73 | 57.23 | 57.73 | 7,924 | +0.81(+1.43%) |
Jan 24, 2024 | 57.42 | 57.49 | 56.90 | 56.92 | 9,961 | -0.35(-0.60%) |
Jan 23, 2024 | 57.11 | 57.33 | 57.03 | 57.26 | 12,712 | +0.16(+0.28%) |
Jan 22, 2024 | 57.04 | 57.33 | 56.95 | 57.11 | 16,086 | +0.10(+0.17%) |
Jan 19, 2024 | 56.77 | 57.10 | 56.63 | 57.01 | 21,747 | +0.32(+0.56%) |
Jan 18, 2024 | 57.01 | 57.01 | 56.36 | 56.69 | 8,786 | -0.28(-0.49%) |
Jan 17, 2024 | 56.93 | 57.46 | 56.77 | 56.97 | 32,335 | -0.42(-0.72%) |
Jan 16, 2024 | 57.69 | 57.61 | 57.26 | 57.38 | 15,047 | -0.61(-1.06%) |
Jan 12, 2024 | 58.15 | 58.31 | 57.82 | 58.00 | 8,570 | +0.07(+0.12%) |
Jan 11, 2024 | 58.30 | 58.30 | 57.64 | 57.92 | 15,095 | -0.47(-0.80%) |
Jan 10, 2024 | 58.56 | 58.56 | 58.22 | 58.39 | 19,241 | -0.18(-0.31%) |
Jan 09, 2024 | 58.60 | 58.73 | 58.51 | 58.57 | 8,192 | -0.25(-0.42%) |
Jan 08, 2024 | 58.37 | 58.82 | 58.19 | 58.82 | 9,857 | +0.32(+0.55%) |
Jan 05, 2024 | 58.23 | 58.74 | 58.23 | 58.50 | 22,199 | +0.32(+0.55%) |
Jan 04, 2024 | 58.48 | 58.62 | 58.18 | 58.18 | 14,305 | -0.12(-0.20%) |
Jan 03, 2024 | 58.46 | 58.57 | 58.12 | 58.30 | 22,474 | -0.26(-0.45%) |