Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 63.94 | 64.07 | 63.80 | 63.94 | 2,000 | +0.11(+0.17%) |
May 10, 2024 | 63.87 | 64.05 | 63.51 | 63.83 | 4,941 | +0.11(+0.17%) |
May 09, 2024 | 63.76 | 63.76 | 63.72 | 63.72 | 324 | -0.03(-0.05%) |
May 08, 2024 | 64.14 | 64.14 | 63.73 | 63.75 | 460 | -0.10(-0.16%) |
May 07, 2024 | 64.06 | 64.10 | 63.62 | 63.85 | 1,799 | +0.32(+0.50%) |
May 06, 2024 | 62.78 | 63.59 | 62.78 | 63.53 | 1,104 | +0.75(+1.19%) |
May 03, 2024 | 62.50 | 62.97 | 62.50 | 62.78 | 1,308 | +1.44(+2.35%) |
May 02, 2024 | 60.83 | 61.64 | 60.83 | 61.34 | 4,981 | +0.51(+0.84%) |
May 01, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 72 | -0.19(-0.31%) |
Apr 30, 2024 | 61.05 | 61.05 | 61.02 | 61.02 | 228 | -0.53(-0.86%) |
Apr 29, 2024 | 61.60 | 61.60 | 61.55 | 61.55 | 745 | +0.07(+0.11%) |
Apr 26, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 122 | +0.90(+1.49%) |
Apr 25, 2024 | 60.32 | 60.58 | 60.32 | 60.58 | 409 | +0.31(+0.52%) |
Apr 24, 2024 | 60.14 | 60.27 | 60.14 | 60.27 | 225 | -0.82(-1.34%) |
Apr 23, 2024 | 61.03 | 61.09 | 61.03 | 61.09 | 234 | +0.32(+0.53%) |
Apr 22, 2024 | 60.17 | 60.91 | 60.17 | 60.77 | 628 | +1.41(+2.38%) |
Apr 19, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 100 | -0.48(-0.80%) |
Apr 18, 2024 | 59.94 | 59.94 | 59.59 | 59.84 | 599 | +0.07(+0.12%) |
Apr 17, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 230 | -0.02(-0.03%) |
Apr 16, 2024 | 59.39 | 59.79 | 59.39 | 59.79 | 545 | -0.25(-0.42%) |
Apr 15, 2024 | 60.46 | 60.61 | 60.04 | 60.04 | 3,616 | -1.11(-1.82%) |
Apr 12, 2024 | 61.23 | 61.23 | 61.04 | 61.15 | 615 | -1.01(-1.62%) |
Apr 11, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 128 | +0.36(+0.57%) |
Apr 10, 2024 | 61.73 | 61.80 | 61.73 | 61.80 | 859 | -0.42(-0.68%) |
Apr 09, 2024 | 62.78 | 62.78 | 62.22 | 62.22 | 901 | -0.26(-0.42%) |
Apr 08, 2024 | 62.06 | 62.84 | 62.06 | 62.48 | 634 | +0.36(+0.58%) |
Apr 05, 2024 | 61.19 | 62.12 | 61.19 | 62.12 | 1,117 | +0.21(+0.34%) |
Apr 04, 2024 | 63.18 | 63.18 | 61.71 | 61.91 | 524 | -0.63(-1.01%) |
Apr 03, 2024 | 62.19 | 62.66 | 61.51 | 62.54 | 5,164 | +1.30(+2.12%) |
Apr 02, 2024 | 61.17 | 61.32 | 61.17 | 61.24 | 566 | -0.70(-1.13%) |
Apr 01, 2024 | 61.46 | 61.94 | 61.43 | 61.94 | 809 | -0.27(-0.43%) |
Mar 28, 2024 | 62.15 | 62.21 | 62.09 | 62.21 | 500 | +0.01(+0.02%) |
Mar 27, 2024 | 61.91 | 62.27 | 61.91 | 62.20 | 3,160 | +0.18(+0.29%) |
Mar 26, 2024 | 62.49 | 62.49 | 62.02 | 62.02 | 574 | -0.26(-0.42%) |
Mar 25, 2024 | 63.00 | 63.00 | 62.28 | 62.28 | 747 | -0.24(-0.38%) |
Mar 22, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 100 | +0.21(+0.34%) |
Mar 21, 2024 | 61.85 | 62.31 | 61.85 | 62.31 | 1,636 | +0.22(+0.35%) |
Mar 20, 2024 | 61.59 | 62.09 | 61.59 | 62.09 | 256 | +1.09(+1.79%) |
Mar 19, 2024 | 61.10 | 61.10 | 61.00 | 61.00 | 369 | +0.32(+0.53%) |
Mar 18, 2024 | 60.34 | 61.22 | 60.34 | 60.68 | 1,342 | +0.12(+0.20%) |
Mar 15, 2024 | 60.44 | 60.56 | 60.44 | 60.56 | 150 | -0.02(-0.03%) |
Mar 14, 2024 | 60.62 | 60.93 | 60.56 | 60.58 | 5,214 | -0.43(-0.70%) |
Mar 13, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 49 | +0.53(+0.87%) |
Mar 12, 2024 | 59.78 | 60.48 | 59.78 | 60.48 | 3,147 | +0.63(+1.05%) |
Mar 11, 2024 | 59.60 | 59.85 | 59.60 | 59.85 | 574 | -0.16(-0.27%) |
Mar 08, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 100 | -0.57(-0.94%) |
Mar 07, 2024 | 60.35 | 60.64 | 60.35 | 60.58 | 809 | +0.67(+1.12%) |
Mar 06, 2024 | 59.94 | 59.94 | 59.91 | 59.91 | 1,653 | +0.68(+1.15%) |
Mar 05, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 36 | -0.55(-0.92%) |
Mar 04, 2024 | 59.44 | 59.78 | 59.23 | 59.78 | 2,944 | +0.68(+1.16%) |