Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 63.05 | 63.05 | 60.98 | 62.21 | 232,132 | -0.77(-1.22%) |
May 21, 2024 | 62.06 | 63.00 | 61.61 | 62.98 | 297,013 | +0.65(+1.04%) |
May 20, 2024 | 62.41 | 62.57 | 61.90 | 62.33 | 259,555 | +0.12(+0.19%) |
May 17, 2024 | 61.93 | 62.49 | 61.54 | 62.21 | 224,687 | +0.62(+1.01%) |
May 16, 2024 | 62.44 | 62.49 | 61.19 | 61.59 | 211,568 | -0.90(-1.44%) |
May 15, 2024 | 63.73 | 63.73 | 61.20 | 62.49 | 620,499 | -1.53(-2.39%) |
May 14, 2024 | 63.27 | 64.33 | 62.44 | 64.02 | 602,347 | +1.42(+2.27%) |
May 13, 2024 | 62.58 | 62.90 | 62.38 | 62.60 | 728,084 | +0.26(+0.42%) |
May 10, 2024 | 62.71 | 62.72 | 61.36 | 62.34 | 417,850 | +0.28(+0.45%) |
May 09, 2024 | 61.52 | 62.50 | 61.29 | 62.06 | 573,427 | +0.72(+1.17%) |
May 08, 2024 | 59.23 | 61.56 | 58.81 | 61.34 | 443,029 | +1.83(+3.08%) |
May 07, 2024 | 59.94 | 61.39 | 59.51 | 59.51 | 946,792 | -0.27(-0.45%) |
May 06, 2024 | 59.98 | 61.62 | 59.44 | 59.78 | 519,010 | +0.39(+0.66%) |
May 03, 2024 | 58.00 | 59.61 | 58.00 | 59.39 | 782,080 | +2.13(+3.72%) |
May 02, 2024 | 56.07 | 57.84 | 55.57 | 57.26 | 806,417 | +2.27(+4.13%) |
May 01, 2024 | 55.72 | 56.20 | 54.95 | 54.99 | 296,932 | -0.51(-0.92%) |
Apr 30, 2024 | 55.33 | 55.57 | 54.99 | 55.50 | 300,395 | -0.22(-0.39%) |
Apr 29, 2024 | 55.86 | 56.15 | 55.49 | 55.72 | 163,056 | +0.19(+0.34%) |
Apr 26, 2024 | 54.85 | 55.69 | 54.85 | 55.53 | 203,581 | +0.77(+1.41%) |
Apr 25, 2024 | 54.10 | 55.06 | 53.54 | 54.76 | 196,332 | +0.32(+0.59%) |
Apr 24, 2024 | 54.92 | 55.31 | 54.09 | 54.44 | 227,760 | -0.46(-0.84%) |
Apr 23, 2024 | 53.86 | 55.20 | 53.86 | 54.90 | 263,323 | +1.32(+2.46%) |
Apr 22, 2024 | 53.70 | 54.10 | 53.16 | 53.58 | 214,838 | +0.14(+0.26%) |
Apr 19, 2024 | 53.60 | 54.26 | 53.00 | 53.44 | 301,964 | -0.24(-0.45%) |
Apr 18, 2024 | 54.17 | 54.52 | 53.30 | 53.68 | 258,257 | -0.14(-0.26%) |
Apr 17, 2024 | 54.61 | 54.70 | 53.12 | 53.82 | 276,815 | -0.47(-0.87%) |
Apr 16, 2024 | 54.37 | 54.89 | 52.99 | 54.29 | 329,427 | -0.33(-0.60%) |
Apr 15, 2024 | 55.90 | 55.98 | 54.23 | 54.62 | 253,058 | -0.72(-1.30%) |
Apr 12, 2024 | 55.34 | 55.67 | 54.59 | 55.34 | 305,178 | -0.25(-0.45%) |
Apr 11, 2024 | 55.46 | 56.04 | 54.91 | 55.59 | 300,386 | +0.19(+0.34%) |
Apr 10, 2024 | 54.83 | 55.46 | 54.13 | 55.40 | 366,940 | -0.50(-0.89%) |
Apr 09, 2024 | 56.97 | 56.98 | 55.85 | 55.90 | 667,148 | -0.89(-1.57%) |
Apr 08, 2024 | 57.02 | 57.10 | 56.44 | 56.79 | 261,416 | -0.02(-0.04%) |
Apr 05, 2024 | 56.27 | 56.91 | 56.00 | 56.81 | 332,317 | +0.63(+1.12%) |
Apr 04, 2024 | 56.96 | 57.27 | 55.86 | 56.18 | 277,387 | -0.17(-0.30%) |
Apr 03, 2024 | 56.03 | 56.92 | 55.78 | 56.35 | 238,033 | +0.05(+0.09%) |
Apr 02, 2024 | 56.08 | 56.35 | 55.25 | 56.30 | 553,270 | -0.39(-0.69%) |
Apr 01, 2024 | 57.00 | 57.12 | 55.78 | 56.69 | 289,348 | -0.44(-0.77%) |
Mar 28, 2024 | 57.44 | 57.23 | 57.23 | 57.13 | 389,045 | -0.23(-0.40%) |
Mar 27, 2024 | 57.16 | 57.42 | 56.10 | 57.36 | 290,107 | +0.71(+1.25%) |
Mar 26, 2024 | 55.76 | 57.80 | 55.54 | 56.65 | 512,209 | +1.31(+2.36%) |
Mar 25, 2024 | 55.18 | 55.36 | 54.88 | 55.34 | 203,345 | +0.44(+0.80%) |
Mar 22, 2024 | 55.43 | 55.43 | 54.43 | 54.90 | 385,472 | -0.29(-0.52%) |
Mar 21, 2024 | 54.52 | 55.75 | 54.47 | 55.19 | 495,843 | +0.96(+1.77%) |
Mar 20, 2024 | 53.91 | 54.38 | 53.66 | 54.24 | 426,152 | +0.34(+0.63%) |
Mar 19, 2024 | 53.82 | 54.16 | 53.22 | 53.90 | 465,627 | -0.11(-0.20%) |
Mar 18, 2024 | 54.25 | 55.20 | 53.90 | 54.01 | 269,287 | -0.31(-0.57%) |
Mar 15, 2024 | 54.07 | 54.76 | 53.93 | 54.32 | 740,215 | +0.00(+0.00%) |
Mar 14, 2024 | 53.96 | 54.59 | 53.59 | 54.32 | 357,163 | +0.12(+0.22%) |
Mar 13, 2024 | 53.73 | 55.11 | 53.72 | 54.20 | 352,425 | +0.31(+0.57%) |
Mar 12, 2024 | 53.88 | 53.94 | 52.83 | 53.89 | 334,982 | -0.32(-0.59%) |
Mar 11, 2024 | 53.05 | 54.45 | 52.76 | 54.21 | 459,238 | +0.98(+1.84%) |
Mar 08, 2024 | 53.40 | 53.82 | 52.97 | 53.23 | 281,266 | +0.28(+0.53%) |
Mar 07, 2024 | 52.82 | 53.12 | 52.42 | 52.95 | 339,749 | +0.42(+0.80%) |
Mar 06, 2024 | 51.59 | 52.77 | 51.29 | 52.53 | 303,473 | +1.32(+2.57%) |
Mar 05, 2024 | 51.52 | 51.90 | 50.85 | 51.21 | 312,963 | -0.69(-1.33%) |
Mar 04, 2024 | 52.08 | 52.94 | 51.79 | 51.90 | 220,983 | -0.04(-0.08%) |