Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 61.74 | 62.26 | 61.40 | 61.86 | 352,239 | -0.29(-0.47%) |
May 21, 2024 | 61.82 | 62.23 | 61.38 | 62.15 | 351,121 | +0.20(+0.32%) |
May 20, 2024 | 61.11 | 62.00 | 60.62 | 61.95 | 373,489 | +0.79(+1.29%) |
May 17, 2024 | 60.38 | 61.35 | 60.12 | 61.16 | 466,156 | +0.83(+1.38%) |
May 16, 2024 | 62.56 | 62.56 | 60.26 | 60.33 | 591,524 | -2.75(-4.36%) |
May 15, 2024 | 64.50 | 64.50 | 62.85 | 63.08 | 806,397 | -0.35(-0.55%) |
May 14, 2024 | 62.89 | 63.80 | 62.65 | 63.43 | 554,841 | +1.42(+2.29%) |
May 13, 2024 | 62.54 | 63.05 | 61.85 | 62.01 | 481,003 | -0.36(-0.58%) |
May 10, 2024 | 61.38 | 62.37 | 61.24 | 62.37 | 522,593 | +1.36(+2.23%) |
May 09, 2024 | 59.71 | 61.06 | 58.97 | 61.01 | 448,259 | +1.58(+2.66%) |
May 08, 2024 | 59.77 | 60.24 | 59.38 | 59.43 | 809,258 | -1.06(-1.75%) |
May 07, 2024 | 59.93 | 60.86 | 59.75 | 60.49 | 786,706 | +0.79(+1.32%) |
May 06, 2024 | 59.23 | 59.91 | 58.67 | 59.70 | 738,735 | +1.35(+2.31%) |
May 03, 2024 | 58.30 | 59.27 | 57.45 | 58.35 | 610,597 | +0.89(+1.55%) |
May 02, 2024 | 56.00 | 57.47 | 55.25 | 57.46 | 776,150 | +1.68(+3.01%) |
May 01, 2024 | 56.40 | 56.67 | 55.07 | 55.78 | 1,035,808 | -0.27(-0.48%) |
Apr 30, 2024 | 58.26 | 58.27 | 55.53 | 56.05 | 1,183,467 | -2.90(-4.92%) |
Apr 29, 2024 | 60.70 | 60.70 | 57.93 | 58.95 | 1,222,813 | -0.64(-1.07%) |
Apr 26, 2024 | 61.44 | 62.28 | 56.33 | 59.59 | 2,147,335 | -0.31(-0.52%) |
Apr 25, 2024 | 59.66 | 60.27 | 57.80 | 59.90 | 1,956,587 | -0.74(-1.22%) |
Apr 24, 2024 | 60.84 | 61.27 | 59.56 | 60.64 | 1,124,563 | -0.36(-0.59%) |
Apr 23, 2024 | 61.09 | 62.51 | 60.97 | 61.00 | 741,851 | +0.27(+0.44%) |
Apr 22, 2024 | 60.50 | 61.46 | 59.80 | 60.73 | 617,044 | +0.48(+0.80%) |
Apr 19, 2024 | 59.57 | 60.46 | 59.06 | 60.25 | 906,170 | +0.48(+0.80%) |
Apr 18, 2024 | 61.10 | 61.88 | 59.66 | 59.77 | 864,101 | -0.94(-1.55%) |
Apr 17, 2024 | 62.47 | 62.57 | 60.40 | 60.71 | 896,725 | -1.36(-2.19%) |
Apr 16, 2024 | 61.79 | 62.67 | 61.13 | 62.07 | 532,013 | -0.39(-0.62%) |
Apr 15, 2024 | 64.10 | 64.94 | 62.16 | 62.46 | 915,789 | -0.91(-1.44%) |
Apr 12, 2024 | 63.55 | 64.30 | 63.04 | 63.37 | 819,259 | -0.94(-1.46%) |
Apr 11, 2024 | 64.40 | 64.57 | 63.38 | 64.31 | 800,322 | -0.18(-0.28%) |
Apr 10, 2024 | 63.51 | 65.01 | 62.86 | 64.49 | 938,391 | -0.93(-1.42%) |
Apr 09, 2024 | 65.26 | 65.53 | 64.27 | 65.42 | 545,058 | +0.42(+0.65%) |
Apr 08, 2024 | 65.49 | 65.57 | 64.61 | 65.00 | 512,762 | -0.10(-0.15%) |
Apr 05, 2024 | 64.63 | 65.89 | 64.50 | 65.10 | 549,979 | +0.64(+0.99%) |
Apr 04, 2024 | 65.00 | 65.42 | 63.95 | 64.46 | 697,738 | -0.53(-0.82%) |
Apr 03, 2024 | 63.60 | 65.00 | 63.60 | 64.99 | 625,708 | +1.87(+2.96%) |
Apr 02, 2024 | 62.72 | 63.18 | 62.06 | 63.12 | 609,209 | +0.02(+0.03%) |
Apr 01, 2024 | 64.36 | 64.39 | 62.83 | 63.10 | 440,003 | -1.30(-2.02%) |
Mar 28, 2024 | 64.44 | 64.98 | 63.81 | 64.40 | 631,646 | -0.12(-0.19%) |
Mar 27, 2024 | 63.00 | 64.57 | 62.89 | 64.52 | 638,585 | +1.87(+2.98%) |
Mar 26, 2024 | 62.42 | 62.78 | 61.56 | 62.65 | 652,969 | +0.73(+1.18%) |
Mar 25, 2024 | 61.50 | 62.02 | 61.49 | 61.92 | 281,961 | +0.30(+0.49%) |
Mar 22, 2024 | 61.63 | 62.60 | 61.29 | 61.62 | 520,158 | -0.17(-0.28%) |
Mar 21, 2024 | 60.37 | 62.21 | 60.24 | 61.79 | 575,333 | +1.87(+3.12%) |
Mar 20, 2024 | 59.39 | 60.47 | 58.71 | 59.92 | 518,870 | +0.26(+0.44%) |
Mar 19, 2024 | 58.12 | 59.67 | 57.58 | 59.66 | 557,399 | +0.82(+1.39%) |
Mar 18, 2024 | 58.68 | 59.35 | 58.58 | 58.84 | 670,949 | -0.23(-0.39%) |
Mar 15, 2024 | 58.09 | 59.80 | 58.09 | 59.07 | 1,435,571 | +0.72(+1.23%) |
Mar 14, 2024 | 58.81 | 58.91 | 57.52 | 58.35 | 589,687 | +0.44(+0.76%) |
Mar 13, 2024 | 57.67 | 58.79 | 57.41 | 57.91 | 411,907 | -0.11(-0.19%) |
Mar 12, 2024 | 58.62 | 58.72 | 57.39 | 58.02 | 494,308 | -0.42(-0.72%) |
Mar 11, 2024 | 58.26 | 58.79 | 57.59 | 58.44 | 675,699 | -0.13(-0.22%) |
Mar 08, 2024 | 59.81 | 61.25 | 58.54 | 58.57 | 645,918 | -0.49(-0.83%) |
Mar 07, 2024 | 57.65 | 59.10 | 57.65 | 59.06 | 752,777 | +2.00(+3.51%) |
Mar 06, 2024 | 56.63 | 57.78 | 56.22 | 57.06 | 606,060 | +0.92(+1.63%) |
Mar 05, 2024 | 56.26 | 56.46 | 54.79 | 56.14 | 882,854 | -0.84(-1.47%) |
Mar 04, 2024 | 56.83 | 57.93 | 56.83 | 56.98 | 505,606 | +0.46(+0.81%) |
Mar 01, 2024 | 57.45 | 57.76 | 56.21 | 56.52 | 446,574 | -0.66(-1.15%) |
Feb 29, 2024 | 56.93 | 57.66 | 56.64 | 57.18 | 679,354 | +0.71(+1.25%) |
Feb 28, 2024 | 55.20 | 56.75 | 55.20 | 56.47 | 620,513 | +1.05(+1.89%) |
Feb 27, 2024 | 54.57 | 55.44 | 54.48 | 55.42 | 678,224 | +1.44(+2.66%) |
Feb 26, 2024 | 53.60 | 54.43 | 53.15 | 53.99 | 453,968 | +0.27(+0.50%) |
Feb 23, 2024 | 53.20 | 53.98 | 52.77 | 53.72 | 801,521 | +0.78(+1.47%) |
Feb 22, 2024 | 55.28 | 55.51 | 52.67 | 52.94 | 958,621 | -2.16(-3.93%) |
Feb 21, 2024 | 54.50 | 55.33 | 54.15 | 55.11 | 627,642 | +0.61(+1.12%) |
Feb 20, 2024 | 54.02 | 54.99 | 53.68 | 54.50 | 666,954 | -0.65(-1.18%) |
Feb 16, 2024 | 55.94 | 56.66 | 55.11 | 55.15 | 442,284 | -1.56(-2.74%) |
Feb 15, 2024 | 55.76 | 56.81 | 55.46 | 56.70 | 722,313 | +0.57(+1.01%) |
Feb 14, 2024 | 55.76 | 56.47 | 55.16 | 56.13 | 683,716 | +1.19(+2.16%) |
Feb 13, 2024 | 55.89 | 56.09 | 54.51 | 54.95 | 1,290,235 | -4.08(-6.91%) |
Feb 12, 2024 | 58.91 | 60.00 | 58.74 | 59.02 | 1,207,777 | +0.35(+0.59%) |
Feb 09, 2024 | 60.32 | 62.24 | 60.32 | 58.68 | 2,092,546 | -5.48(-8.55%) |
Feb 08, 2024 | 63.87 | 64.77 | 63.48 | 64.16 | 912,139 | +0.32(+0.50%) |
Feb 07, 2024 | 63.39 | 64.48 | 62.68 | 63.84 | 703,972 | +0.78(+1.23%) |
Feb 06, 2024 | 62.83 | 63.99 | 62.67 | 63.06 | 921,614 | +0.30(+0.48%) |
Feb 05, 2024 | 62.86 | 63.27 | 61.77 | 62.76 | 573,004 | -0.41(-0.65%) |
Feb 02, 2024 | 61.73 | 63.57 | 61.65 | 63.17 | 561,713 | +0.70(+1.12%) |
Feb 01, 2024 | 62.10 | 62.70 | 61.08 | 62.47 | 432,329 | +1.23(+2.00%) |
Jan 31, 2024 | 62.59 | 63.36 | 61.19 | 61.25 | 628,813 | -1.49(-2.37%) |
Jan 30, 2024 | 62.33 | 63.94 | 62.10 | 62.73 | 809,940 | -0.15(-0.24%) |
Jan 29, 2024 | 61.03 | 63.04 | 60.74 | 62.88 | 795,058 | +1.57(+2.55%) |
Jan 26, 2024 | 62.31 | 63.07 | 61.25 | 61.32 | 665,661 | -0.68(-1.09%) |
Jan 25, 2024 | 58.64 | 62.64 | 58.64 | 62.00 | 1,120,881 | +4.49(+7.80%) |
Jan 24, 2024 | 58.72 | 58.74 | 57.24 | 57.51 | 380,279 | -0.30(-0.52%) |
Jan 23, 2024 | 58.54 | 58.54 | 57.33 | 57.81 | 563,999 | +0.04(+0.07%) |
Jan 22, 2024 | 57.13 | 58.67 | 57.06 | 57.77 | 643,548 | +1.22(+2.15%) |
Jan 19, 2024 | 56.12 | 56.57 | 55.15 | 56.55 | 686,037 | +0.10(+0.18%) |
Jan 18, 2024 | 56.10 | 56.83 | 55.70 | 56.45 | 606,420 | +1.04(+1.87%) |
Jan 17, 2024 | 55.04 | 56.06 | 55.04 | 55.41 | 508,077 | -1.23(-2.17%) |
Jan 16, 2024 | 56.30 | 56.72 | 55.80 | 56.64 | 585,427 | -0.37(-0.65%) |
Jan 12, 2024 | 57.24 | 57.53 | 56.36 | 57.01 | 796,716 | +0.33(+0.58%) |
Jan 11, 2024 | 55.74 | 56.75 | 54.92 | 56.68 | 655,688 | +0.82(+1.46%) |
Jan 10, 2024 | 56.60 | 56.60 | 54.89 | 55.86 | 766,475 | -0.79(-1.39%) |
Jan 09, 2024 | 55.97 | 56.73 | 55.23 | 56.65 | 653,251 | -0.40(-0.70%) |
Jan 08, 2024 | 56.28 | 57.08 | 55.61 | 57.05 | 695,040 | -0.18(-0.31%) |
Jan 05, 2024 | 56.37 | 57.87 | 56.36 | 57.23 | 621,705 | +0.34(+0.60%) |
Jan 04, 2024 | 55.94 | 57.33 | 55.40 | 56.89 | 1,222,056 | +1.36(+2.44%) |
Jan 03, 2024 | 56.40 | 56.81 | 55.48 | 55.53 | 744,009 | -2.15(-3.73%) |