Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 63.17 | 63.47 | 63.04 | 63.32 | 26,151 | +0.27(+0.43%) |
May 17, 2024 | 63.12 | 63.12 | 62.81 | 63.05 | 49,779 | -0.02(-0.03%) |
May 16, 2024 | 63.54 | 63.54 | 62.98 | 63.07 | 57,009 | -0.53(-0.83%) |
May 15, 2024 | 63.80 | 63.80 | 63.21 | 63.60 | 96,872 | +0.53(+0.84%) |
May 14, 2024 | 63.00 | 63.15 | 62.70 | 63.07 | 72,694 | +0.79(+1.27%) |
May 13, 2024 | 62.56 | 62.86 | 62.25 | 62.28 | 41,855 | +0.08(+0.13%) |
May 10, 2024 | 62.63 | 62.63 | 61.97 | 62.20 | 22,559 | -0.15(-0.24%) |
May 09, 2024 | 61.63 | 62.35 | 61.63 | 62.35 | 67,753 | +0.79(+1.28%) |
May 08, 2024 | 61.43 | 61.70 | 61.42 | 61.56 | 48,974 | -0.41(-0.66%) |
May 07, 2024 | 62.04 | 62.35 | 61.97 | 61.97 | 31,934 | +0.01(+0.02%) |
May 06, 2024 | 61.72 | 61.97 | 61.55 | 61.96 | 51,188 | +0.64(+1.04%) |
May 03, 2024 | 61.61 | 62.04 | 60.97 | 61.32 | 27,003 | +0.75(+1.24%) |
May 02, 2024 | 60.34 | 60.65 | 59.75 | 60.57 | 26,040 | +0.79(+1.32%) |
May 01, 2024 | 59.58 | 60.71 | 59.38 | 59.78 | 46,076 | +0.12(+0.20%) |
Apr 30, 2024 | 60.57 | 60.57 | 59.66 | 59.66 | 91,637 | -1.26(-2.07%) |
Apr 29, 2024 | 60.80 | 60.98 | 60.67 | 60.92 | 49,107 | +0.47(+0.78%) |
Apr 26, 2024 | 60.05 | 60.68 | 60.05 | 60.45 | 52,413 | +0.26(+0.43%) |
Apr 25, 2024 | 59.90 | 60.23 | 59.32 | 60.19 | 31,963 | -0.31(-0.51%) |
Apr 24, 2024 | 60.45 | 60.70 | 60.05 | 60.50 | 28,661 | +0.03(+0.05%) |
Apr 23, 2024 | 59.67 | 60.71 | 59.61 | 60.47 | 40,711 | +0.90(+1.51%) |
Apr 22, 2024 | 59.07 | 59.81 | 58.89 | 59.57 | 30,878 | +0.66(+1.12%) |
Apr 19, 2024 | 58.67 | 59.17 | 58.48 | 58.91 | 21,969 | +0.20(+0.34%) |
Apr 18, 2024 | 59.17 | 59.46 | 58.60 | 58.71 | 161,973 | -0.26(-0.44%) |
Apr 17, 2024 | 59.72 | 59.80 | 58.77 | 58.97 | 33,537 | -0.36(-0.61%) |
Apr 16, 2024 | 59.29 | 59.60 | 58.88 | 59.33 | 31,860 | -0.26(-0.44%) |
Apr 15, 2024 | 60.79 | 60.85 | 59.42 | 59.59 | 35,036 | -0.85(-1.41%) |
Apr 12, 2024 | 61.23 | 61.42 | 60.14 | 60.44 | 37,992 | -0.97(-1.58%) |
Apr 11, 2024 | 61.58 | 61.58 | 60.95 | 61.41 | 170,312 | +0.24(+0.39%) |
Apr 10, 2024 | 61.62 | 61.71 | 60.99 | 61.17 | 61,701 | -1.39(-2.22%) |
Apr 09, 2024 | 62.79 | 62.86 | 62.10 | 62.56 | 46,300 | +0.03(+0.05%) |
Apr 08, 2024 | 62.50 | 62.67 | 62.24 | 62.53 | 80,087 | +0.23(+0.37%) |
Apr 05, 2024 | 61.68 | 62.30 | 61.68 | 62.30 | 46,718 | +0.49(+0.79%) |
Apr 04, 2024 | 63.02 | 63.09 | 61.64 | 61.81 | 40,756 | -0.56(-0.90%) |
Apr 03, 2024 | 61.89 | 62.55 | 61.89 | 62.37 | 83,406 | +0.36(+0.58%) |
Apr 02, 2024 | 62.35 | 62.35 | 61.80 | 62.01 | 83,524 | -1.13(-1.79%) |
Apr 01, 2024 | 63.74 | 63.77 | 63.05 | 63.14 | 28,930 | -0.44(-0.69%) |
Mar 28, 2024 | 63.59 | 63.91 | 63.49 | 63.58 | 60,827 | +0.26(+0.41%) |
Mar 27, 2024 | 62.83 | 63.44 | 62.73 | 63.32 | 447,127 | +1.02(+1.64%) |
Mar 26, 2024 | 62.83 | 62.87 | 62.30 | 62.30 | 108,708 | -0.18(-0.29%) |
Mar 25, 2024 | 62.62 | 62.77 | 62.44 | 62.48 | 75,429 | +0.02(+0.03%) |
Mar 22, 2024 | 63.06 | 63.15 | 62.38 | 62.46 | 37,761 | -0.55(-0.87%) |
Mar 21, 2024 | 62.77 | 63.31 | 62.77 | 63.01 | 87,301 | +0.63(+1.01%) |
Mar 20, 2024 | 61.28 | 62.41 | 61.08 | 62.38 | 60,362 | +1.09(+1.77%) |
Mar 19, 2024 | 60.67 | 61.34 | 60.67 | 61.29 | 268,373 | +0.50(+0.82%) |
Mar 18, 2024 | 61.11 | 61.14 | 60.77 | 60.80 | 35,406 | -0.06(-0.10%) |
Mar 15, 2024 | 60.69 | 61.14 | 60.69 | 60.86 | 33,614 | -0.12(-0.20%) |
Mar 14, 2024 | 61.85 | 61.89 | 60.62 | 60.97 | 54,023 | -0.93(-1.50%) |
Mar 13, 2024 | 61.65 | 62.08 | 61.65 | 61.90 | 40,381 | +0.33(+0.53%) |
Mar 12, 2024 | 61.52 | 61.77 | 61.16 | 61.57 | 67,283 | +0.11(+0.18%) |
Mar 11, 2024 | 61.76 | 61.76 | 61.20 | 61.46 | 53,698 | -0.33(-0.53%) |
Mar 08, 2024 | 62.40 | 62.84 | 61.68 | 61.79 | 59,976 | -0.27(-0.43%) |
Mar 07, 2024 | 61.99 | 62.18 | 61.87 | 62.06 | 54,285 | +0.46(+0.74%) |
Mar 06, 2024 | 61.78 | 61.78 | 61.30 | 61.60 | 36,493 | +0.43(+0.70%) |
Mar 05, 2024 | 61.23 | 61.50 | 60.93 | 61.17 | 37,404 | -0.44(-0.71%) |
Mar 04, 2024 | 61.87 | 62.04 | 61.52 | 61.61 | 32,146 | +0.20(+0.32%) |