Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 62.64 | 63.05 | 62.24 | 62.98 | 2,924,220 | +0.54(+0.86%) |
May 09, 2024 | 62.21 | 62.67 | 61.97 | 62.44 | 4,173,122 | +0.41(+0.66%) |
May 08, 2024 | 61.25 | 62.48 | 61.06 | 62.03 | 4,275,502 | +0.44(+0.71%) |
May 07, 2024 | 60.80 | 61.63 | 60.72 | 61.59 | 4,171,742 | +1.40(+2.33%) |
May 06, 2024 | 59.47 | 60.24 | 58.92 | 60.19 | 4,187,553 | +1.02(+1.72%) |
May 03, 2024 | 59.31 | 59.68 | 58.86 | 59.17 | 3,273,863 | -0.18(-0.30%) |
May 02, 2024 | 58.73 | 59.46 | 58.26 | 59.35 | 3,745,152 | +0.98(+1.68%) |
May 01, 2024 | 58.55 | 59.77 | 58.24 | 58.37 | 5,208,371 | -0.29(-0.49%) |
Apr 30, 2024 | 60.78 | 60.78 | 57.36 | 58.66 | 6,730,670 | -2.03(-3.34%) |
Apr 29, 2024 | 60.21 | 60.78 | 60.21 | 60.69 | 2,981,585 | +0.59(+0.98%) |
Apr 26, 2024 | 60.72 | 61.00 | 60.08 | 60.10 | 2,708,831 | -0.90(-1.48%) |
Apr 25, 2024 | 61.80 | 61.95 | 60.61 | 61.00 | 2,726,551 | -0.56(-0.91%) |
Apr 24, 2024 | 61.02 | 61.81 | 60.42 | 61.56 | 3,708,643 | -0.23(-0.37%) |
Apr 23, 2024 | 61.99 | 62.29 | 61.51 | 61.79 | 3,195,260 | -0.71(-1.14%) |
Apr 22, 2024 | 62.50 | 62.96 | 61.56 | 62.50 | 3,169,599 | -0.10(-0.16%) |
Apr 19, 2024 | 61.85 | 62.91 | 61.61 | 62.60 | 7,990,042 | +0.88(+1.43%) |
Apr 18, 2024 | 60.51 | 61.88 | 60.31 | 61.72 | 3,066,953 | +1.30(+2.15%) |
Apr 17, 2024 | 60.36 | 61.11 | 60.22 | 60.42 | 2,400,427 | +0.15(+0.25%) |
Apr 16, 2024 | 60.68 | 60.72 | 59.88 | 60.27 | 3,032,353 | -0.25(-0.41%) |
Apr 15, 2024 | 61.35 | 61.58 | 60.17 | 60.52 | 3,153,885 | -0.45(-0.74%) |
Apr 12, 2024 | 62.36 | 62.50 | 60.81 | 60.97 | 3,413,270 | -1.60(-2.56%) |
Apr 11, 2024 | 63.97 | 64.08 | 62.38 | 62.57 | 3,407,939 | -1.32(-2.07%) |
Apr 10, 2024 | 63.44 | 64.07 | 63.09 | 63.89 | 3,704,479 | -0.01(-0.02%) |
Apr 09, 2024 | 63.20 | 64.09 | 63.20 | 63.90 | 4,067,563 | +0.72(+1.14%) |
Apr 08, 2024 | 63.73 | 63.95 | 63.16 | 63.18 | 3,108,146 | -0.28(-0.44%) |
Apr 05, 2024 | 63.01 | 63.62 | 62.97 | 63.46 | 3,348,025 | +0.22(+0.35%) |
Apr 04, 2024 | 63.25 | 63.68 | 62.91 | 63.24 | 3,967,874 | +0.59(+0.94%) |
Apr 03, 2024 | 62.50 | 62.90 | 61.97 | 62.65 | 4,097,488 | -0.05(-0.08%) |
Apr 02, 2024 | 62.46 | 63.27 | 62.33 | 62.70 | 3,742,056 | +0.35(+0.56%) |
Apr 01, 2024 | 63.10 | 63.34 | 62.26 | 62.35 | 3,307,706 | -0.46(-0.73%) |
Mar 28, 2024 | 63.09 | 62.97 | 62.95 | 62.81 | 4,120,595 | -0.18(-0.29%) |
Mar 27, 2024 | 62.11 | 63.17 | 62.08 | 62.99 | 4,082,902 | +1.17(+1.89%) |
Mar 26, 2024 | 62.61 | 62.61 | 61.71 | 61.82 | 3,902,912 | -0.69(-1.10%) |
Mar 25, 2024 | 62.10 | 63.08 | 62.01 | 62.51 | 4,296,570 | +0.51(+0.82%) |
Mar 22, 2024 | 63.00 | 63.09 | 61.60 | 62.00 | 4,434,167 | -0.47(-0.75%) |
Mar 21, 2024 | 61.51 | 62.98 | 61.47 | 62.47 | 6,053,609 | +1.16(+1.89%) |
Mar 20, 2024 | 61.03 | 61.77 | 60.89 | 61.31 | 5,097,572 | +0.28(+0.46%) |
Mar 19, 2024 | 60.16 | 61.23 | 60.16 | 61.03 | 6,668,929 | +0.62(+1.03%) |
Mar 18, 2024 | 59.10 | 61.10 | 59.10 | 60.41 | 7,266,293 | +1.10(+1.85%) |
Mar 15, 2024 | 57.77 | 59.78 | 57.70 | 59.31 | 14,080,735 | +1.10(+1.89%) |
Mar 14, 2024 | 58.39 | 59.59 | 57.67 | 58.21 | 8,970,207 | -0.06(-0.10%) |
Mar 13, 2024 | 57.50 | 59.32 | 57.45 | 58.27 | 14,417,077 | +1.20(+2.10%) |
Mar 12, 2024 | 57.08 | 58.46 | 56.68 | 57.07 | 10,923,515 | +2.16(+3.93%) |
Mar 11, 2024 | 54.69 | 55.56 | 54.67 | 54.91 | 5,205,731 | +0.10(+0.18%) |
Mar 08, 2024 | 54.21 | 55.24 | 53.95 | 54.81 | 4,757,413 | +0.56(+1.03%) |
Mar 07, 2024 | 54.38 | 55.83 | 53.40 | 54.25 | 11,251,167 | +0.10(+0.18%) |
Mar 06, 2024 | 53.76 | 54.39 | 53.61 | 54.15 | 3,472,516 | +0.69(+1.29%) |
Mar 05, 2024 | 52.96 | 53.73 | 52.89 | 53.46 | 4,350,535 | +0.24(+0.45%) |
Mar 04, 2024 | 54.25 | 54.39 | 52.92 | 53.22 | 4,711,945 | -1.02(-1.88%) |