Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 57.40 | 57.41 | 57.33 | 57.33 | 1,420 | +0.22(+0.38%) |
May 17, 2024 | 57.06 | 57.11 | 57.06 | 57.11 | 233 | -0.06(-0.10%) |
May 16, 2024 | 57.24 | 57.25 | 57.17 | 57.17 | 644 | -0.09(-0.15%) |
May 15, 2024 | 56.93 | 57.26 | 56.93 | 57.26 | 978 | +0.69(+1.22%) |
May 14, 2024 | 56.30 | 56.58 | 56.25 | 56.57 | 1,608 | +0.31(+0.55%) |
May 13, 2024 | 56.25 | 56.26 | 56.25 | 56.26 | 333 | -0.02(-0.04%) |
May 10, 2024 | 56.22 | 56.28 | 56.16 | 56.28 | 1,864 | +0.14(+0.26%) |
May 09, 2024 | 55.99 | 56.13 | 55.99 | 56.13 | 15,861 | +0.19(+0.35%) |
May 08, 2024 | 55.87 | 55.94 | 55.85 | 55.94 | 5,083 | +0.00(+0.01%) |
May 07, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 41 | +0.10(+0.17%) |
May 06, 2024 | 55.62 | 55.84 | 55.62 | 55.84 | 4,237 | +0.55(+1.00%) |
May 03, 2024 | 55.29 | 55.29 | 55.28 | 55.29 | 307 | +0.81(+1.49%) |
May 02, 2024 | 54.51 | 54.60 | 54.48 | 54.48 | 1,764 | +0.42(+0.77%) |
May 01, 2024 | 54.25 | 54.31 | 53.92 | 54.06 | 7,047 | -0.23(-0.42%) |
Apr 30, 2024 | 55.06 | 55.06 | 54.29 | 54.29 | 3,278 | -0.83(-1.51%) |
Apr 29, 2024 | 55.04 | 55.12 | 54.96 | 55.12 | 919 | +0.17(+0.31%) |
Apr 26, 2024 | 54.91 | 55.01 | 54.91 | 54.95 | 3,188 | +0.72(+1.32%) |
Apr 25, 2024 | 53.59 | 54.23 | 53.59 | 54.23 | 284 | -0.29(-0.53%) |
Apr 24, 2024 | 54.57 | 54.57 | 54.43 | 54.52 | 1,939 | +0.06(+0.11%) |
Apr 23, 2024 | 54.43 | 54.46 | 54.43 | 54.46 | 856 | +0.68(+1.26%) |
Apr 22, 2024 | 53.67 | 54.00 | 53.49 | 53.78 | 3,566 | +0.40(+0.75%) |
Apr 19, 2024 | 53.29 | 53.38 | 53.29 | 53.38 | 1,390 | -0.65(-1.20%) |
Apr 18, 2024 | 54.36 | 54.36 | 53.98 | 54.03 | 2,450 | -0.22(-0.41%) |
Apr 17, 2024 | 54.56 | 54.56 | 54.25 | 54.25 | 964 | -0.35(-0.65%) |
Apr 16, 2024 | 54.71 | 54.71 | 54.52 | 54.60 | 2,369 | -0.04(-0.08%) |
Apr 15, 2024 | 55.73 | 55.73 | 54.63 | 54.65 | 4,562 | -0.68(-1.23%) |
Apr 12, 2024 | 55.80 | 55.80 | 55.21 | 55.33 | 4,574 | -0.84(-1.50%) |
Apr 11, 2024 | 55.69 | 56.23 | 55.59 | 56.17 | 4,964 | +0.50(+0.90%) |
Apr 10, 2024 | 55.65 | 55.67 | 55.45 | 55.67 | 5,277 | -56.46(-50.35%) |
Apr 09, 2024 | 111.60 | 112.13 | 111.60 | 112.13 | 2,853 | +0.29(+0.26%) |
Apr 08, 2024 | 111.95 | 111.95 | 111.84 | 111.84 | 408 | -0.17(-0.15%) |
Apr 05, 2024 | 111.82 | 112.12 | 111.79 | 112.01 | 4,096 | +1.25(+1.13%) |
Apr 04, 2024 | 112.77 | 112.77 | 110.77 | 110.77 | 163 | -1.29(-1.15%) |
Apr 03, 2024 | 112.27 | 112.27 | 112.06 | 112.06 | 1,723 | +0.10(+0.09%) |
Apr 02, 2024 | 111.64 | 111.96 | 111.64 | 111.96 | 381 | -0.82(-0.73%) |
Apr 01, 2024 | 112.81 | 112.81 | 112.64 | 112.78 | 910 | -0.19(-0.17%) |
Mar 28, 2024 | 112.88 | 113.04 | 112.78 | 112.97 | 5,005 | +0.17(+0.15%) |
Mar 27, 2024 | 112.31 | 112.80 | 112.31 | 112.80 | 232 | +0.76(+0.68%) |
Mar 26, 2024 | 112.53 | 112.53 | 112.03 | 112.03 | 1,780 | -0.32(-0.29%) |
Mar 25, 2024 | 112.50 | 112.50 | 112.35 | 112.35 | 488 | -0.44(-0.39%) |
Mar 22, 2024 | 112.88 | 112.88 | 112.78 | 112.79 | 611 | +0.10(+0.09%) |
Mar 21, 2024 | 113.09 | 113.09 | 112.67 | 112.69 | 1,327 | +0.42(+0.37%) |
Mar 20, 2024 | 111.42 | 112.27 | 111.21 | 112.27 | 1,019 | +0.58(+0.52%) |
Mar 19, 2024 | 111.38 | 111.69 | 111.38 | 111.69 | 559 | +0.69(+0.62%) |
Mar 18, 2024 | 111.27 | 111.27 | 111.01 | 111.01 | 565 | +0.75(+0.68%) |
Mar 15, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 239 | -0.81(-0.73%) |
Mar 14, 2024 | 112.00 | 112.00 | 111.03 | 111.06 | 849 | -0.25(-0.22%) |
Mar 13, 2024 | 111.40 | 111.44 | 111.31 | 111.31 | 746 | -0.37(-0.33%) |
Mar 12, 2024 | 110.85 | 111.68 | 110.64 | 111.68 | 1,873 | +1.47(+1.33%) |
Mar 11, 2024 | 110.15 | 110.26 | 110.14 | 110.22 | 922 | -0.25(-0.23%) |
Mar 08, 2024 | 111.87 | 111.87 | 110.47 | 110.47 | 1,658 | -0.89(-0.80%) |
Mar 07, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 78 | +1.38(+1.26%) |
Mar 06, 2024 | 110.36 | 110.36 | 109.97 | 109.97 | 1,250 | +0.61(+0.56%) |
Mar 05, 2024 | 109.47 | 109.47 | 109.06 | 109.36 | 490 | -1.32(-1.19%) |
Mar 04, 2024 | 110.82 | 110.90 | 110.68 | 110.68 | 657 | -0.22(-0.20%) |