Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 61.23 | 61.50 | 61.00 | 61.25 | 7,922 | -0.08(-0.13%) |
May 16, 2024 | 62.02 | 62.02 | 61.33 | 61.33 | 16,100 | -1.67(-2.65%) |
May 15, 2024 | 62.83 | 63.26 | 62.69 | 63.00 | 12,204 | +0.77(+1.24%) |
May 14, 2024 | 62.26 | 62.28 | 62.15 | 62.23 | 21,112 | +0.42(+0.68%) |
May 13, 2024 | 61.60 | 61.94 | 61.60 | 61.81 | 14,680 | +0.11(+0.18%) |
May 10, 2024 | 61.30 | 61.77 | 61.06 | 61.70 | 18,666 | +0.67(+1.10%) |
May 09, 2024 | 60.83 | 61.35 | 60.70 | 61.03 | 20,911 | +0.20(+0.33%) |
May 08, 2024 | 60.60 | 60.95 | 60.60 | 60.83 | 6,871 | +0.10(+0.16%) |
May 07, 2024 | 60.30 | 60.76 | 60.02 | 60.73 | 43,397 | +0.73(+1.22%) |
May 06, 2024 | 59.33 | 60.13 | 59.22 | 60.00 | 72,537 | +0.22(+0.38%) |
May 03, 2024 | 59.86 | 59.99 | 59.58 | 59.78 | 9,803 | +0.24(+0.40%) |
May 02, 2024 | 59.29 | 59.76 | 59.19 | 59.54 | 90,089 | +0.60(+1.02%) |
May 01, 2024 | 59.16 | 59.56 | 58.59 | 58.93 | 5,099 | -0.10(-0.17%) |
Apr 30, 2024 | 59.41 | 59.66 | 59.03 | 59.03 | 6,359 | -0.57(-0.95%) |
Apr 29, 2024 | 59.38 | 59.68 | 59.26 | 59.60 | 12,699 | +0.52(+0.87%) |
Apr 26, 2024 | 58.65 | 59.27 | 58.63 | 59.08 | 8,374 | +0.63(+1.08%) |
Apr 25, 2024 | 58.29 | 58.73 | 58.01 | 58.45 | 17,023 | -0.72(-1.22%) |
Apr 24, 2024 | 58.89 | 59.47 | 58.89 | 59.17 | 4,980 | -0.32(-0.53%) |
Apr 23, 2024 | 58.79 | 59.69 | 58.79 | 59.49 | 7,613 | +0.81(+1.38%) |
Apr 22, 2024 | 58.81 | 58.94 | 58.10 | 58.68 | 23,202 | +1.11(+1.93%) |
Apr 19, 2024 | 58.04 | 58.10 | 57.57 | 57.57 | 21,918 | -0.29(-0.50%) |
Apr 18, 2024 | 58.40 | 58.73 | 57.86 | 57.86 | 12,363 | +0.11(+0.19%) |
Apr 17, 2024 | 58.75 | 58.75 | 57.53 | 57.75 | 12,588 | -0.80(-1.37%) |
Apr 16, 2024 | 58.60 | 59.00 | 58.20 | 58.55 | 36,074 | -0.13(-0.22%) |
Apr 15, 2024 | 59.99 | 59.99 | 58.22 | 58.68 | 49,124 | -0.05(-0.09%) |
Apr 12, 2024 | 59.33 | 59.41 | 58.33 | 58.73 | 163,928 | -1.65(-2.73%) |
Apr 11, 2024 | 60.30 | 60.52 | 59.78 | 60.38 | 374,952 | -0.50(-0.81%) |
Apr 10, 2024 | 61.17 | 61.17 | 60.66 | 60.88 | 13,029 | -1.24(-2.00%) |
Apr 09, 2024 | 62.35 | 62.35 | 61.85 | 62.12 | 3,549 | -0.46(-0.74%) |
Apr 08, 2024 | 62.67 | 62.79 | 62.30 | 62.58 | 28,689 | +2.40(+3.99%) |
Apr 05, 2024 | 60.39 | 60.78 | 59.90 | 60.18 | 42,466 | +0.21(+0.35%) |
Apr 04, 2024 | 61.77 | 62.28 | 59.59 | 59.97 | 94,054 | -2.48(-3.98%) |
Apr 03, 2024 | 61.88 | 62.74 | 61.74 | 62.45 | 12,138 | +0.09(+0.14%) |
Apr 02, 2024 | 62.72 | 62.72 | 62.16 | 62.37 | 21,741 | -1.05(-1.65%) |