Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 60.87 | 61.46 | 59.58 | 59.67 | 172,589 | -1.02(-1.68%) |
May 17, 2024 | 60.85 | 61.40 | 60.37 | 60.69 | 201,281 | +0.17(+0.28%) |
May 16, 2024 | 60.66 | 60.88 | 60.32 | 60.52 | 124,800 | -0.20(-0.33%) |
May 15, 2024 | 60.88 | 61.30 | 60.42 | 60.72 | 164,026 | +0.38(+0.63%) |
May 14, 2024 | 60.13 | 60.59 | 59.72 | 60.34 | 127,183 | +0.68(+1.14%) |
May 13, 2024 | 60.31 | 60.31 | 59.65 | 59.66 | 117,107 | -0.22(-0.37%) |
May 10, 2024 | 60.28 | 60.44 | 59.47 | 59.88 | 168,033 | -0.30(-0.50%) |
May 09, 2024 | 60.22 | 60.65 | 59.94 | 60.18 | 204,304 | +0.13(+0.22%) |
May 08, 2024 | 59.55 | 60.48 | 59.27 | 60.05 | 149,438 | +0.19(+0.32%) |
May 07, 2024 | 60.47 | 60.89 | 59.81 | 59.86 | 271,574 | -0.30(-0.50%) |
May 06, 2024 | 59.90 | 60.99 | 59.51 | 60.16 | 211,943 | +0.74(+1.25%) |
May 03, 2024 | 59.11 | 59.54 | 57.90 | 59.42 | 268,475 | +1.04(+1.78%) |
May 02, 2024 | 57.43 | 58.90 | 57.43 | 58.38 | 484,142 | +1.21(+2.12%) |
May 01, 2024 | 55.98 | 58.22 | 55.98 | 57.17 | 431,676 | +1.52(+2.73%) |
Apr 30, 2024 | 56.09 | 56.60 | 55.65 | 55.65 | 224,497 | -0.81(-1.43%) |
Apr 29, 2024 | 56.14 | 56.81 | 56.10 | 56.46 | 229,150 | +0.31(+0.55%) |
Apr 26, 2024 | 55.97 | 56.80 | 55.94 | 56.15 | 158,049 | +0.18(+0.32%) |
Apr 25, 2024 | 55.82 | 56.13 | 55.10 | 55.97 | 173,530 | -0.29(-0.52%) |
Apr 24, 2024 | 55.59 | 56.55 | 55.48 | 56.26 | 186,868 | +0.09(+0.16%) |
Apr 23, 2024 | 55.28 | 56.46 | 54.77 | 56.17 | 177,326 | +0.92(+1.67%) |
Apr 22, 2024 | 54.70 | 55.86 | 54.53 | 55.25 | 196,301 | +0.83(+1.53%) |
Apr 19, 2024 | 52.28 | 54.52 | 52.28 | 54.42 | 450,212 | +1.88(+3.58%) |
Apr 18, 2024 | 52.54 | 53.08 | 52.20 | 52.54 | 177,808 | +0.36(+0.69%) |
Apr 17, 2024 | 53.07 | 53.20 | 52.13 | 52.18 | 240,392 | -0.33(-0.63%) |
Apr 16, 2024 | 52.34 | 52.85 | 51.80 | 52.51 | 203,660 | -0.16(-0.30%) |
Apr 15, 2024 | 52.89 | 53.34 | 52.19 | 52.67 | 258,253 | +0.19(+0.36%) |
Apr 12, 2024 | 52.72 | 53.15 | 52.20 | 52.48 | 191,958 | -0.73(-1.37%) |
Apr 11, 2024 | 53.82 | 53.82 | 52.76 | 53.21 | 171,536 | -0.02(-0.04%) |
Apr 10, 2024 | 54.63 | 54.63 | 52.67 | 53.23 | 250,472 | -2.58(-4.62%) |
Apr 09, 2024 | 56.00 | 56.52 | 55.54 | 55.81 | 201,967 | -0.12(-0.21%) |
Apr 08, 2024 | 55.77 | 56.14 | 55.64 | 55.93 | 136,399 | +0.52(+0.94%) |
Apr 05, 2024 | 54.84 | 55.59 | 54.72 | 55.41 | 165,310 | +0.47(+0.86%) |
Apr 04, 2024 | 55.19 | 55.94 | 54.71 | 54.94 | 217,629 | +0.44(+0.81%) |
Apr 03, 2024 | 54.08 | 54.92 | 53.99 | 54.50 | 229,649 | -0.07(-0.13%) |
Apr 02, 2024 | 55.15 | 55.89 | 54.01 | 54.57 | 300,884 | -1.27(-2.27%) |
Apr 01, 2024 | 56.17 | 56.38 | 55.37 | 55.84 | 256,276 | -0.30(-0.53%) |
Mar 28, 2024 | 56.00 | 56.51 | 55.62 | 56.14 | 373,545 | +0.30(+0.54%) |
Mar 27, 2024 | 54.14 | 55.90 | 54.14 | 55.84 | 178,760 | +1.98(+3.68%) |
Mar 26, 2024 | 54.85 | 54.85 | 53.73 | 53.86 | 179,738 | -0.56(-1.03%) |
Mar 25, 2024 | 54.72 | 54.89 | 54.08 | 54.42 | 131,274 | -0.15(-0.27%) |
Mar 22, 2024 | 56.01 | 56.01 | 54.52 | 54.57 | 151,921 | -1.44(-2.57%) |
Mar 21, 2024 | 55.45 | 56.26 | 55.45 | 56.01 | 259,460 | +0.78(+1.41%) |
Mar 20, 2024 | 53.13 | 55.55 | 52.90 | 55.23 | 359,490 | +1.89(+3.54%) |
Mar 19, 2024 | 52.59 | 53.56 | 52.59 | 53.34 | 179,255 | +0.81(+1.54%) |
Mar 18, 2024 | 53.42 | 53.53 | 52.50 | 52.53 | 209,178 | -0.89(-1.67%) |
Mar 15, 2024 | 52.65 | 53.96 | 52.65 | 53.42 | 1,477,285 | +0.46(+0.87%) |
Mar 14, 2024 | 53.18 | 53.86 | 52.50 | 52.96 | 245,538 | -0.46(-0.86%) |
Mar 13, 2024 | 53.76 | 54.52 | 53.13 | 53.42 | 179,379 | -0.50(-0.93%) |
Mar 12, 2024 | 53.87 | 54.30 | 53.45 | 53.92 | 195,274 | -0.21(-0.39%) |
Mar 11, 2024 | 53.82 | 54.52 | 53.81 | 54.13 | 225,068 | +0.27(+0.50%) |
Mar 08, 2024 | 54.91 | 55.21 | 53.86 | 53.86 | 184,667 | -0.28(-0.52%) |
Mar 07, 2024 | 54.80 | 55.24 | 53.61 | 54.14 | 207,882 | -0.01(-0.02%) |
Mar 06, 2024 | 54.92 | 55.17 | 53.09 | 54.15 | 218,202 | -0.50(-0.91%) |
Mar 05, 2024 | 52.21 | 54.69 | 52.21 | 54.65 | 303,846 | +2.23(+4.25%) |
Mar 04, 2024 | 51.99 | 53.39 | 51.99 | 52.42 | 235,994 | +1.08(+2.10%) |