Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 60.33 | 60.33 | 60.00 | 60.20 | 33,115 | +0.11(+0.18%) |
May 16, 2024 | 60.43 | 60.45 | 60.08 | 60.09 | 41,845 | -0.34(-0.56%) |
May 15, 2024 | 60.03 | 60.43 | 59.84 | 60.43 | 51,903 | +0.78(+1.31%) |
May 14, 2024 | 59.36 | 59.68 | 59.24 | 59.65 | 72,821 | +0.31(+0.52%) |
May 13, 2024 | 59.68 | 59.68 | 59.24 | 59.34 | 51,996 | -0.11(-0.19%) |
May 10, 2024 | 59.55 | 59.55 | 59.32 | 59.45 | 35,979 | +0.19(+0.32%) |
May 09, 2024 | 59.13 | 59.31 | 58.96 | 59.26 | 71,309 | +0.29(+0.49%) |
May 08, 2024 | 58.91 | 59.01 | 58.76 | 58.97 | 57,770 | -0.01(-0.02%) |
May 07, 2024 | 59.05 | 59.13 | 58.85 | 58.98 | 70,125 | +0.09(+0.15%) |
May 06, 2024 | 58.51 | 58.89 | 58.41 | 58.89 | 81,526 | +0.74(+1.27%) |
May 03, 2024 | 58.17 | 58.19 | 57.83 | 58.15 | 59,199 | +0.66(+1.15%) |
May 02, 2024 | 57.31 | 57.54 | 56.90 | 57.49 | 39,705 | +0.59(+1.04%) |
May 01, 2024 | 57.10 | 57.69 | 56.74 | 56.90 | 49,104 | -0.19(-0.33%) |
Apr 30, 2024 | 57.78 | 57.84 | 57.07 | 57.09 | 41,396 | -0.69(-1.19%) |
Apr 29, 2024 | 57.93 | 57.93 | 57.46 | 57.78 | 39,729 | +0.02(+0.03%) |
Apr 26, 2024 | 57.69 | 57.88 | 57.56 | 57.76 | 40,725 | +0.47(+0.82%) |
Apr 25, 2024 | 56.81 | 57.36 | 56.58 | 57.29 | 48,385 | -0.51(-0.88%) |
Apr 24, 2024 | 58.09 | 58.09 | 57.52 | 57.80 | 97,159 | -0.10(-0.17%) |
Apr 23, 2024 | 57.37 | 57.99 | 57.37 | 57.90 | 38,676 | +0.71(+1.24%) |
Apr 22, 2024 | 57.07 | 57.50 | 56.77 | 57.19 | 70,268 | +0.56(+0.99%) |
Apr 19, 2024 | 57.00 | 57.21 | 56.49 | 56.63 | 40,233 | -0.46(-0.81%) |
Apr 18, 2024 | 57.38 | 57.65 | 57.02 | 57.09 | 48,152 | +0.02(+0.04%) |
Apr 17, 2024 | 57.76 | 57.76 | 56.96 | 57.07 | 46,989 | -0.35(-0.61%) |
Apr 16, 2024 | 57.73 | 57.73 | 57.32 | 57.42 | 43,333 | -0.10(-0.17%) |
Apr 15, 2024 | 58.75 | 58.76 | 57.45 | 57.52 | 49,854 | -0.63(-1.08%) |
Apr 12, 2024 | 58.55 | 58.55 | 57.93 | 58.15 | 39,734 | -0.81(-1.37%) |
Apr 11, 2024 | 58.84 | 59.09 | 58.44 | 58.96 | 38,428 | +0.26(+0.44%) |
Apr 10, 2024 | 58.64 | 58.79 | 58.47 | 58.70 | 44,448 | -0.62(-1.05%) |
Apr 09, 2024 | 59.43 | 59.48 | 58.70 | 59.32 | 62,962 | +0.09(+0.15%) |
Apr 08, 2024 | 59.39 | 59.42 | 59.19 | 59.23 | 48,721 | -0.01(-0.02%) |
Apr 05, 2024 | 58.75 | 59.34 | 58.67 | 59.24 | 30,768 | +0.81(+1.39%) |
Apr 04, 2024 | 59.64 | 59.74 | 58.43 | 58.43 | 29,623 | -0.85(-1.43%) |
Apr 03, 2024 | 59.15 | 59.42 | 59.14 | 59.28 | 190,803 | +0.07(+0.12%) |
Apr 02, 2024 | 59.16 | 59.21 | 58.84 | 59.21 | 45,737 | -0.38(-0.64%) |
Apr 01, 2024 | 59.92 | 59.92 | 59.46 | 59.59 | 81,253 | -0.18(-0.30%) |
Mar 28, 2024 | 60.55 | 60.55 | 59.64 | 59.77 | 109,350 | +0.13(+0.22%) |
Mar 27, 2024 | 59.49 | 59.64 | 59.19 | 59.64 | 38,127 | +0.41(+0.69%) |
Mar 26, 2024 | 59.67 | 59.67 | 59.13 | 59.23 | 70,510 | -0.23(-0.39%) |
Mar 25, 2024 | 59.42 | 59.59 | 59.37 | 59.46 | 277,622 | -0.19(-0.32%) |
Mar 22, 2024 | 59.80 | 59.80 | 59.58 | 59.65 | 81,310 | -0.14(-0.23%) |
Mar 21, 2024 | 59.82 | 59.90 | 59.73 | 59.79 | 62,897 | +0.45(+0.76%) |
Mar 20, 2024 | 58.73 | 59.34 | 58.58 | 59.34 | 24,545 | +0.66(+1.12%) |
Mar 19, 2024 | 58.23 | 58.69 | 58.16 | 58.68 | 34,923 | +0.30(+0.51%) |
Mar 18, 2024 | 58.61 | 58.61 | 58.32 | 58.38 | 26,255 | +0.19(+0.33%) |
Mar 15, 2024 | 58.26 | 58.43 | 58.10 | 58.19 | 34,030 | -0.47(-0.80%) |
Mar 14, 2024 | 59.01 | 59.01 | 58.31 | 58.66 | 40,582 | -0.12(-0.20%) |
Mar 13, 2024 | 58.96 | 58.96 | 58.62 | 58.78 | 48,997 | -0.09(-0.15%) |
Mar 12, 2024 | 58.47 | 58.87 | 58.21 | 58.87 | 45,846 | +0.71(+1.22%) |
Mar 11, 2024 | 58.18 | 58.18 | 57.86 | 58.16 | 47,633 | -0.20(-0.34%) |
Mar 08, 2024 | 58.93 | 59.15 | 58.24 | 58.36 | 34,406 | -0.47(-0.80%) |
Mar 07, 2024 | 58.58 | 58.84 | 58.46 | 58.83 | 35,976 | +0.64(+1.10%) |
Mar 06, 2024 | 58.36 | 58.38 | 58.06 | 58.19 | 36,422 | +0.25(+0.43%) |
Mar 05, 2024 | 58.25 | 58.25 | 57.69 | 57.94 | 29,276 | -0.49(-0.84%) |
Mar 04, 2024 | 58.47 | 58.67 | 58.39 | 58.43 | 49,778 | +0.12(+0.21%) |