Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 60.80 | 61.76 | 59.87 | 60.24 | 283,188 | -0.38(-0.63%) |
May 09, 2024 | 62.89 | 62.89 | 59.03 | 60.62 | 464,397 | -1.36(-2.19%) |
May 08, 2024 | 62.46 | 62.58 | 61.69 | 61.98 | 253,497 | -0.70(-1.12%) |
May 07, 2024 | 62.35 | 63.61 | 62.19 | 62.68 | 344,985 | +0.64(+1.03%) |
May 06, 2024 | 62.14 | 63.27 | 61.95 | 62.04 | 234,603 | +0.52(+0.85%) |
May 03, 2024 | 61.77 | 62.24 | 61.16 | 61.52 | 160,704 | +0.56(+0.92%) |
May 02, 2024 | 60.17 | 60.96 | 59.82 | 60.96 | 155,176 | +1.34(+2.25%) |
May 01, 2024 | 60.48 | 60.80 | 59.50 | 59.62 | 240,177 | -1.19(-1.96%) |
Apr 30, 2024 | 62.11 | 62.37 | 60.74 | 60.81 | 272,915 | -1.78(-2.84%) |
Apr 29, 2024 | 63.00 | 63.15 | 62.52 | 62.59 | 174,882 | -0.06(-0.10%) |
Apr 26, 2024 | 62.52 | 63.14 | 62.30 | 62.65 | 167,330 | +0.13(+0.21%) |
Apr 25, 2024 | 62.80 | 62.80 | 62.06 | 62.52 | 154,831 | -0.35(-0.56%) |
Apr 24, 2024 | 62.96 | 63.57 | 62.26 | 62.87 | 175,533 | -0.37(-0.59%) |
Apr 23, 2024 | 62.05 | 63.89 | 62.05 | 63.24 | 227,208 | +1.45(+2.35%) |
Apr 22, 2024 | 61.67 | 62.53 | 61.20 | 61.79 | 289,572 | +0.46(+0.75%) |
Apr 19, 2024 | 61.82 | 62.23 | 60.90 | 61.33 | 362,786 | -0.04(-0.07%) |
Apr 18, 2024 | 61.90 | 62.35 | 61.24 | 61.37 | 327,763 | -0.07(-0.11%) |
Apr 17, 2024 | 61.73 | 62.16 | 60.98 | 61.44 | 318,646 | +0.06(+0.10%) |
Apr 16, 2024 | 60.94 | 61.51 | 59.83 | 61.38 | 210,202 | +0.35(+0.57%) |
Apr 15, 2024 | 61.66 | 61.88 | 60.54 | 61.03 | 425,448 | +0.12(+0.20%) |
Apr 12, 2024 | 62.07 | 62.48 | 60.51 | 60.91 | 266,803 | -1.59(-2.54%) |
Apr 11, 2024 | 62.15 | 62.50 | 61.10 | 62.50 | 333,669 | +0.79(+1.28%) |
Apr 10, 2024 | 61.04 | 61.82 | 60.80 | 61.71 | 283,874 | -0.38(-0.61%) |
Apr 09, 2024 | 60.46 | 62.11 | 59.61 | 62.09 | 346,324 | +2.14(+3.57%) |
Apr 08, 2024 | 58.67 | 60.35 | 58.42 | 59.95 | 523,582 | +2.24(+3.88%) |
Apr 05, 2024 | 57.45 | 58.15 | 57.45 | 57.71 | 344,955 | +0.20(+0.35%) |
Apr 04, 2024 | 59.00 | 59.25 | 57.18 | 57.51 | 217,944 | -0.99(-1.69%) |
Apr 03, 2024 | 59.24 | 59.70 | 58.30 | 58.50 | 375,589 | -1.10(-1.85%) |
Apr 02, 2024 | 60.64 | 60.64 | 59.25 | 59.60 | 268,580 | -1.42(-2.33%) |
Apr 01, 2024 | 61.90 | 62.21 | 60.91 | 61.02 | 237,089 | -0.88(-1.42%) |
Mar 28, 2024 | 61.46 | 62.16 | 61.05 | 61.90 | 248,180 | +0.36(+0.58%) |
Mar 27, 2024 | 60.13 | 61.59 | 60.13 | 61.54 | 375,148 | +1.59(+2.65%) |
Mar 26, 2024 | 60.45 | 60.55 | 59.94 | 59.95 | 194,550 | -0.39(-0.65%) |
Mar 25, 2024 | 60.82 | 61.15 | 60.34 | 60.34 | 199,786 | -0.48(-0.79%) |
Mar 22, 2024 | 61.31 | 61.31 | 60.29 | 60.82 | 214,514 | -0.08(-0.13%) |
Mar 21, 2024 | 60.64 | 61.34 | 60.64 | 60.90 | 244,207 | +0.56(+0.93%) |
Mar 20, 2024 | 60.16 | 60.54 | 59.85 | 60.34 | 215,201 | -0.12(-0.20%) |
Mar 19, 2024 | 60.71 | 61.04 | 59.77 | 60.46 | 522,716 | -0.16(-0.26%) |
Mar 18, 2024 | 61.77 | 62.29 | 60.45 | 60.62 | 484,142 | -0.13(-0.21%) |
Mar 15, 2024 | 59.59 | 61.11 | 59.51 | 60.75 | 1,950,669 | +0.86(+1.44%) |
Mar 14, 2024 | 60.83 | 61.00 | 59.56 | 59.89 | 451,563 | -0.90(-1.48%) |
Mar 13, 2024 | 60.43 | 61.56 | 60.20 | 60.79 | 409,554 | +0.51(+0.85%) |
Mar 12, 2024 | 59.70 | 60.40 | 59.03 | 60.28 | 365,743 | +0.68(+1.14%) |
Mar 11, 2024 | 59.41 | 60.37 | 57.56 | 59.60 | 507,099 | +0.01(+0.02%) |
Mar 08, 2024 | 60.55 | 60.84 | 59.57 | 59.59 | 192,591 | -0.64(-1.06%) |
Mar 07, 2024 | 60.06 | 60.50 | 59.78 | 60.23 | 230,541 | +0.46(+0.77%) |
Mar 06, 2024 | 59.52 | 60.00 | 59.23 | 59.77 | 242,638 | +0.63(+1.07%) |
Mar 05, 2024 | 59.40 | 60.12 | 58.52 | 59.14 | 293,447 | -0.38(-0.64%) |
Mar 04, 2024 | 59.45 | 60.45 | 59.30 | 59.52 | 282,096 | +0.27(+0.46%) |