Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 61.53 | 61.53 | 60.95 | 61.03 | 47,370 | -0.54(-0.88%) |
May 15, 2024 | 61.47 | 61.63 | 61.26 | 61.57 | 93,183 | +0.81(+1.33%) |
May 14, 2024 | 60.99 | 60.99 | 60.53 | 60.76 | 41,697 | +0.39(+0.65%) |
May 13, 2024 | 61.05 | 61.05 | 60.29 | 60.37 | 52,414 | -0.24(-0.40%) |
May 10, 2024 | 60.98 | 61.01 | 60.38 | 60.61 | 64,488 | -0.21(-0.35%) |
May 09, 2024 | 60.13 | 60.84 | 60.05 | 60.82 | 97,384 | +0.95(+1.59%) |
May 08, 2024 | 59.77 | 60.02 | 59.62 | 59.87 | 78,212 | -0.53(-0.88%) |
May 07, 2024 | 60.39 | 61.02 | 60.22 | 60.40 | 4,008,928 | +0.28(+0.47%) |
May 06, 2024 | 59.75 | 60.25 | 59.75 | 60.12 | 55,878 | +0.57(+0.96%) |
May 03, 2024 | 59.93 | 59.93 | 59.21 | 59.55 | 26,393 | +0.64(+1.09%) |
May 02, 2024 | 58.56 | 58.91 | 58.03 | 58.91 | 74,283 | +1.08(+1.87%) |
May 01, 2024 | 57.84 | 58.66 | 57.50 | 57.83 | 57,212 | +0.18(+0.31%) |
Apr 30, 2024 | 58.68 | 58.68 | 57.63 | 57.65 | 26,460 | -1.37(-2.32%) |
Apr 29, 2024 | 58.98 | 59.06 | 58.67 | 59.02 | 36,069 | +0.46(+0.79%) |
Apr 26, 2024 | 58.13 | 58.74 | 58.13 | 58.56 | 55,590 | +0.55(+0.94%) |
Apr 25, 2024 | 57.73 | 58.19 | 57.09 | 58.01 | 34,089 | -0.23(-0.39%) |
Apr 24, 2024 | 58.55 | 58.75 | 57.93 | 58.24 | 60,771 | -0.17(-0.29%) |
Apr 23, 2024 | 57.20 | 58.48 | 57.13 | 58.41 | 59,173 | +1.43(+2.51%) |
Apr 22, 2024 | 56.80 | 57.30 | 56.43 | 56.98 | 21,384 | +0.57(+1.01%) |
Apr 19, 2024 | 56.05 | 56.79 | 55.99 | 56.41 | 48,897 | +0.25(+0.44%) |
Apr 18, 2024 | 56.53 | 57.09 | 56.07 | 56.16 | 47,141 | -0.17(-0.30%) |
Apr 17, 2024 | 57.46 | 57.46 | 56.23 | 56.33 | 33,508 | -0.72(-1.26%) |
Apr 16, 2024 | 57.02 | 57.19 | 56.43 | 57.05 | 50,015 | -0.22(-0.38%) |
Apr 15, 2024 | 57.89 | 58.33 | 57.03 | 57.27 | 54,626 | -0.40(-0.69%) |
Apr 12, 2024 | 58.24 | 58.28 | 57.38 | 57.67 | 49,208 | -0.62(-1.06%) |
Apr 11, 2024 | 58.26 | 58.45 | 57.80 | 58.29 | 69,791 | +0.39(+0.67%) |
Apr 10, 2024 | 58.03 | 58.51 | 57.56 | 57.90 | 55,402 | -1.47(-2.48%) |
Apr 09, 2024 | 59.82 | 59.95 | 58.78 | 59.37 | 39,674 | -0.27(-0.45%) |
Apr 08, 2024 | 59.80 | 59.89 | 59.44 | 59.64 | 57,196 | +0.37(+0.62%) |
Apr 05, 2024 | 58.65 | 59.56 | 58.65 | 59.27 | 44,945 | +0.42(+0.71%) |
Apr 04, 2024 | 60.09 | 60.09 | 58.68 | 58.85 | 38,965 | -0.62(-1.04%) |
Apr 03, 2024 | 58.71 | 59.62 | 58.68 | 59.47 | 233,523 | +0.56(+0.95%) |
Apr 02, 2024 | 59.45 | 59.45 | 58.40 | 58.91 | 33,822 | -1.05(-1.75%) |
Apr 01, 2024 | 60.63 | 60.63 | 59.80 | 59.96 | 42,693 | -0.36(-0.60%) |
Mar 28, 2024 | 60.06 | 60.74 | 59.98 | 60.32 | 126,821 | +0.47(+0.79%) |
Mar 27, 2024 | 59.28 | 59.90 | 59.28 | 59.85 | 225,847 | +0.92(+1.56%) |
Mar 26, 2024 | 59.33 | 59.33 | 58.91 | 58.93 | 53,703 | -0.05(-0.08%) |
Mar 25, 2024 | 59.69 | 59.69 | 58.98 | 58.98 | 38,974 | -0.36(-0.61%) |
Mar 22, 2024 | 59.86 | 60.08 | 59.34 | 59.34 | 45,307 | -0.66(-1.10%) |
Mar 21, 2024 | 59.43 | 60.06 | 59.38 | 60.00 | 35,811 | +1.11(+1.88%) |
Mar 20, 2024 | 58.04 | 59.08 | 57.79 | 58.89 | 58,705 | +0.93(+1.60%) |
Mar 19, 2024 | 57.26 | 58.10 | 57.26 | 57.96 | 119,622 | +0.58(+1.01%) |
Mar 18, 2024 | 57.73 | 57.81 | 57.30 | 57.38 | 96,094 | +0.00(+0.00%) |
Mar 15, 2024 | 57.06 | 57.44 | 57.06 | 57.38 | 146,218 | +0.18(+0.31%) |
Mar 14, 2024 | 57.81 | 57.81 | 56.76 | 57.20 | 46,036 | -0.59(-1.02%) |
Mar 13, 2024 | 57.75 | 58.18 | 57.60 | 57.79 | 82,800 | +0.16(+0.28%) |
Mar 12, 2024 | 57.72 | 57.72 | 57.21 | 57.63 | 57,253 | +0.07(+0.12%) |
Mar 11, 2024 | 57.91 | 57.91 | 57.07 | 57.56 | 62,900 | -0.52(-0.90%) |
Mar 08, 2024 | 58.89 | 59.08 | 57.87 | 58.08 | 56,447 | -0.35(-0.59%) |
Mar 07, 2024 | 58.50 | 58.68 | 58.32 | 58.43 | 48,909 | +0.39(+0.67%) |
Mar 06, 2024 | 58.27 | 58.27 | 57.70 | 58.04 | 28,239 | +0.34(+0.59%) |
Mar 05, 2024 | 58.37 | 58.57 | 57.55 | 57.70 | 39,246 | -0.87(-1.49%) |
Mar 04, 2024 | 58.98 | 59.33 | 58.52 | 58.57 | 254,757 | -0.19(-0.32%) |