Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 60.10 | 60.28 | 59.94 | 60.12 | 635,069 | +0.24(+0.40%) |
May 09, 2024 | 59.74 | 59.90 | 59.63 | 59.88 | 1,134,107 | +0.11(+0.18%) |
May 08, 2024 | 59.54 | 59.86 | 59.53 | 59.77 | 592,841 | +0.03(+0.05%) |
May 07, 2024 | 59.74 | 59.93 | 59.64 | 59.74 | 623,406 | +0.11(+0.18%) |
May 06, 2024 | 59.23 | 59.63 | 59.18 | 59.63 | 574,612 | +0.67(+1.14%) |
May 03, 2024 | 58.89 | 58.99 | 58.47 | 58.96 | 905,374 | +0.68(+1.17%) |
May 02, 2024 | 58.29 | 58.38 | 57.68 | 58.28 | 935,532 | +0.49(+0.85%) |
May 01, 2024 | 58.09 | 58.74 | 57.79 | 57.79 | 1,816,402 | -0.54(-0.93%) |
Apr 30, 2024 | 59.14 | 59.26 | 58.31 | 58.33 | 791,040 | -1.04(-1.75%) |
Apr 29, 2024 | 59.36 | 59.45 | 59.03 | 59.37 | 754,885 | -0.01(-0.02%) |
Apr 26, 2024 | 58.96 | 59.52 | 58.86 | 59.38 | 1,397,807 | +0.83(+1.42%) |
Apr 25, 2024 | 58.16 | 58.71 | 58.02 | 58.55 | 1,429,649 | -0.02(-0.03%) |
Apr 24, 2024 | 58.80 | 58.85 | 58.33 | 58.57 | 794,425 | -0.07(-0.12%) |
Apr 23, 2024 | 58.20 | 58.69 | 58.12 | 58.64 | 839,896 | +0.72(+1.24%) |
Apr 22, 2024 | 57.63 | 58.23 | 57.41 | 57.92 | 691,564 | +0.59(+1.03%) |
Apr 19, 2024 | 58.00 | 58.12 | 57.17 | 57.33 | 1,130,545 | -0.67(-1.16%) |
Apr 18, 2024 | 58.39 | 58.50 | 57.89 | 58.00 | 1,109,883 | -0.19(-0.33%) |
Apr 17, 2024 | 58.96 | 58.99 | 58.06 | 58.19 | 935,863 | -0.56(-0.95%) |
Apr 16, 2024 | 58.82 | 59.03 | 58.55 | 58.75 | 1,686,389 | +0.01(+0.02%) |
Apr 15, 2024 | 60.04 | 60.04 | 58.63 | 58.74 | 1,120,196 | -0.71(-1.19%) |
Apr 12, 2024 | 59.87 | 60.03 | 59.23 | 59.45 | 730,946 | -0.80(-1.33%) |
Apr 11, 2024 | 59.86 | 60.36 | 59.47 | 60.25 | 901,993 | +0.60(+1.01%) |
Apr 10, 2024 | 59.52 | 59.84 | 59.39 | 59.65 | 1,061,043 | -0.36(-0.60%) |
Apr 09, 2024 | 60.12 | 60.15 | 59.33 | 60.01 | 861,285 | +0.11(+0.18%) |
Apr 08, 2024 | 59.97 | 60.02 | 59.76 | 59.90 | 443,775 | -0.03(-0.05%) |
Apr 05, 2024 | 59.42 | 60.21 | 59.41 | 59.93 | 1,207,467 | +0.69(+1.16%) |
Apr 04, 2024 | 60.50 | 60.54 | 59.20 | 59.24 | 756,107 | -0.86(-1.43%) |
Apr 03, 2024 | 59.95 | 60.34 | 59.89 | 60.10 | 1,093,661 | +0.04(+0.07%) |
Apr 02, 2024 | 59.98 | 60.10 | 59.72 | 60.06 | 895,367 | -0.33(-0.55%) |
Apr 01, 2024 | 60.42 | 60.60 | 60.21 | 60.39 | 558,308 | -0.03(-0.05%) |
Mar 28, 2024 | 60.34 | 60.53 | 60.30 | 60.42 | 620,936 | +0.12(+0.20%) |
Mar 27, 2024 | 60.33 | 60.33 | 59.95 | 60.30 | 840,932 | +0.28(+0.47%) |
Mar 26, 2024 | 60.45 | 60.45 | 60.02 | 60.02 | 1,237,665 | -0.24(-0.40%) |
Mar 25, 2024 | 60.24 | 60.39 | 60.19 | 60.26 | 523,354 | -0.15(-0.25%) |
Mar 22, 2024 | 60.49 | 60.59 | 60.36 | 60.41 | 715,745 | -0.07(-0.12%) |
Mar 21, 2024 | 60.54 | 60.77 | 60.38 | 60.48 | 891,094 | +0.36(+0.60%) |
Mar 20, 2024 | 59.62 | 60.12 | 59.52 | 60.12 | 1,062,159 | +0.47(+0.79%) |
Mar 19, 2024 | 59.13 | 59.65 | 59.03 | 59.65 | 969,928 | +0.36(+0.61%) |
Mar 18, 2024 | 59.48 | 59.72 | 59.24 | 59.29 | 719,202 | +0.34(+0.57%) |
Mar 15, 2024 | 59.05 | 59.23 | 58.85 | 58.95 | 1,125,061 | -0.65(-1.09%) |
Mar 14, 2024 | 59.77 | 59.81 | 59.24 | 59.60 | 750,061 | -0.03(-0.05%) |
Mar 13, 2024 | 59.66 | 59.76 | 59.45 | 59.63 | 717,154 | -0.07(-0.12%) |
Mar 12, 2024 | 59.23 | 59.72 | 58.93 | 59.70 | 853,667 | +0.70(+1.18%) |
Mar 11, 2024 | 58.80 | 59.03 | 58.60 | 59.00 | 720,513 | +0.05(+0.08%) |
Mar 08, 2024 | 59.67 | 59.84 | 58.89 | 58.95 | 1,112,575 | -0.68(-1.14%) |
Mar 07, 2024 | 59.27 | 59.70 | 59.24 | 59.63 | 726,895 | +0.79(+1.34%) |
Mar 06, 2024 | 58.90 | 59.15 | 58.67 | 58.84 | 735,171 | +0.42(+0.72%) |
Mar 05, 2024 | 58.83 | 58.83 | 58.13 | 58.43 | 765,023 | -0.55(-0.93%) |
Mar 04, 2024 | 59.01 | 59.20 | 58.93 | 58.97 | 1,067,001 | -0.04(-0.07%) |