Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 62.28 | 62.34 | 62.10 | 62.16 | 12,319 | +0.02(+0.03%) |
May 09, 2024 | 61.63 | 62.14 | 61.63 | 62.14 | 21,832 | +0.42(+0.69%) |
May 08, 2024 | 61.28 | 61.75 | 61.28 | 61.72 | 6,274 | +0.29(+0.47%) |
May 07, 2024 | 61.30 | 61.49 | 61.27 | 61.43 | 12,080 | +0.34(+0.56%) |
May 06, 2024 | 61.08 | 61.08 | 60.91 | 61.08 | 4,703 | +0.22(+0.37%) |
May 03, 2024 | 60.93 | 60.93 | 60.52 | 60.86 | 100,227 | +0.38(+0.62%) |
May 02, 2024 | 60.35 | 60.62 | 60.28 | 60.48 | 5,112 | +0.25(+0.42%) |
May 01, 2024 | 60.15 | 60.62 | 59.96 | 60.23 | 4,613 | -0.06(-0.11%) |
Apr 30, 2024 | 60.64 | 60.64 | 60.30 | 60.30 | 9,672 | -0.59(-0.97%) |
Apr 29, 2024 | 60.58 | 60.94 | 60.58 | 60.89 | 6,434 | +0.35(+0.58%) |
Apr 26, 2024 | 60.67 | 60.82 | 60.50 | 60.54 | 14,416 | -0.30(-0.50%) |
Apr 25, 2024 | 60.86 | 60.92 | 60.44 | 60.84 | 13,768 | -0.33(-0.55%) |
Apr 24, 2024 | 60.50 | 61.18 | 60.50 | 61.18 | 5,926 | +0.37(+0.62%) |
Apr 23, 2024 | 60.66 | 60.92 | 60.48 | 60.80 | 7,491 | +0.28(+0.46%) |
Apr 22, 2024 | 60.25 | 60.80 | 60.01 | 60.52 | 16,609 | +0.49(+0.82%) |
Apr 19, 2024 | 59.30 | 60.03 | 59.30 | 60.03 | 18,738 | +0.81(+1.37%) |
Apr 18, 2024 | 59.16 | 59.30 | 58.99 | 59.22 | 9,532 | +0.19(+0.33%) |
Apr 17, 2024 | 58.89 | 59.15 | 58.78 | 59.02 | 6,152 | +0.37(+0.63%) |
Apr 16, 2024 | 59.13 | 59.13 | 58.57 | 58.66 | 12,586 | -0.53(-0.90%) |
Apr 15, 2024 | 59.93 | 60.15 | 59.08 | 59.19 | 16,867 | -0.31(-0.52%) |
Apr 12, 2024 | 60.18 | 60.23 | 59.35 | 59.50 | 19,339 | -0.70(-1.16%) |
Apr 11, 2024 | 60.54 | 60.54 | 59.96 | 60.20 | 18,587 | -0.27(-0.45%) |
Apr 10, 2024 | 60.54 | 60.72 | 60.15 | 60.47 | 24,711 | -1.03(-1.67%) |
Apr 09, 2024 | 61.39 | 61.49 | 61.16 | 61.49 | 6,983 | +0.24(+0.39%) |
Apr 08, 2024 | 61.24 | 61.42 | 61.18 | 61.25 | 18,638 | +0.20(+0.33%) |
Apr 05, 2024 | 61.02 | 61.23 | 60.64 | 61.06 | 13,357 | +0.03(+0.05%) |
Apr 04, 2024 | 61.78 | 61.79 | 60.90 | 61.03 | 22,800 | -0.34(-0.55%) |
Apr 03, 2024 | 61.45 | 61.52 | 61.30 | 61.36 | 18,252 | -0.18(-0.29%) |
Apr 02, 2024 | 61.40 | 61.67 | 61.38 | 61.54 | 20,148 | -0.09(-0.15%) |
Apr 01, 2024 | 62.06 | 62.06 | 61.51 | 61.63 | 6,036 | -0.28(-0.45%) |
Mar 28, 2024 | 61.57 | 61.97 | 61.57 | 61.91 | 6,890 | +0.40(+0.65%) |
Mar 27, 2024 | 60.59 | 61.51 | 60.59 | 61.51 | 10,238 | +1.14(+1.88%) |
Mar 26, 2024 | 60.73 | 60.91 | 60.37 | 60.38 | 8,782 | -0.28(-0.46%) |
Mar 25, 2024 | 60.64 | 60.90 | 60.63 | 60.66 | 15,826 | +0.11(+0.18%) |
Mar 22, 2024 | 61.03 | 61.06 | 60.55 | 60.55 | 14,534 | -0.24(-0.39%) |
Mar 21, 2024 | 60.77 | 60.97 | 60.74 | 60.79 | 19,807 | +0.24(+0.39%) |
Mar 20, 2024 | 60.05 | 60.60 | 60.05 | 60.55 | 10,187 | +0.40(+0.66%) |
Mar 19, 2024 | 59.79 | 60.16 | 59.77 | 60.15 | 13,899 | +0.35(+0.58%) |
Mar 18, 2024 | 59.66 | 60.00 | 59.66 | 59.80 | 10,223 | +0.14(+0.23%) |
Mar 15, 2024 | 59.56 | 59.88 | 59.56 | 59.66 | 17,268 | +0.10(+0.18%) |
Mar 14, 2024 | 60.04 | 60.15 | 59.28 | 59.56 | 10,818 | -0.58(-0.96%) |
Mar 13, 2024 | 60.14 | 60.45 | 60.03 | 60.13 | 15,313 | +0.20(+0.33%) |
Mar 12, 2024 | 60.08 | 60.16 | 59.71 | 59.93 | 13,471 | -0.13(-0.21%) |
Mar 11, 2024 | 59.55 | 60.06 | 59.55 | 60.06 | 9,187 | +0.40(+0.66%) |
Mar 08, 2024 | 59.58 | 59.81 | 59.58 | 59.66 | 12,297 | +0.15(+0.25%) |
Mar 07, 2024 | 59.55 | 59.72 | 59.45 | 59.51 | 14,004 | +0.18(+0.31%) |
Mar 06, 2024 | 59.26 | 59.39 | 59.13 | 59.33 | 10,000 | +0.29(+0.49%) |
Mar 05, 2024 | 58.91 | 59.52 | 58.84 | 59.04 | 13,833 | +0.17(+0.29%) |
Mar 04, 2024 | 58.36 | 58.98 | 58.36 | 58.87 | 11,618 | +0.47(+0.80%) |