Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 63.07 | 63.14 | 62.98 | 62.98 | 47,112 | -0.15(-0.23%) |
May 15, 2024 | 62.92 | 63.16 | 62.92 | 63.13 | 17,757 | +0.59(+0.94%) |
May 14, 2024 | 62.40 | 62.54 | 62.30 | 62.54 | 19,528 | +0.66(+1.07%) |
May 13, 2024 | 61.96 | 61.96 | 61.83 | 61.88 | 3,004 | +0.18(+0.29%) |
May 10, 2024 | 61.77 | 61.84 | 61.65 | 61.70 | 3,617 | +0.30(+0.49%) |
May 09, 2024 | 61.00 | 61.43 | 61.00 | 61.40 | 4,279 | +0.53(+0.87%) |
May 08, 2024 | 60.55 | 60.87 | 60.55 | 60.87 | 6,995 | +0.10(+0.17%) |
May 07, 2024 | 60.86 | 60.91 | 60.69 | 60.77 | 6,376 | +0.24(+0.39%) |
May 06, 2024 | 60.42 | 60.60 | 60.40 | 60.53 | 8,601 | +0.49(+0.81%) |
May 03, 2024 | 60.19 | 60.31 | 60.04 | 60.05 | 5,809 | +0.36(+0.60%) |
May 02, 2024 | 59.42 | 59.76 | 59.33 | 59.69 | 3,002 | +0.80(+1.36%) |
May 01, 2024 | 58.97 | 59.67 | 58.89 | 58.89 | 5,753 | -0.19(-0.32%) |
Apr 30, 2024 | 59.54 | 59.54 | 59.08 | 59.08 | 3,573 | -0.76(-1.27%) |
Apr 29, 2024 | 59.29 | 59.89 | 59.29 | 59.84 | 9,371 | +0.83(+1.40%) |
Apr 26, 2024 | 58.90 | 59.01 | 58.84 | 59.01 | 16,534 | +0.69(+1.18%) |
Apr 25, 2024 | 57.90 | 58.36 | 57.90 | 58.32 | 30,310 | -0.22(-0.38%) |
Apr 24, 2024 | 58.45 | 58.58 | 58.31 | 58.54 | 79,511 | -0.10(-0.17%) |
Apr 23, 2024 | 58.09 | 58.72 | 58.09 | 58.64 | 11,978 | +0.68(+1.17%) |
Apr 22, 2024 | 57.71 | 58.14 | 57.70 | 57.97 | 10,072 | +0.64(+1.12%) |
Apr 19, 2024 | 57.36 | 57.51 | 57.25 | 57.33 | 2,771 | -0.05(-0.10%) |
Apr 18, 2024 | 57.49 | 57.73 | 57.33 | 57.38 | 14,054 | -0.22(-0.37%) |
Apr 17, 2024 | 57.99 | 57.99 | 57.40 | 57.60 | 22,166 | +0.11(+0.19%) |
Apr 16, 2024 | 57.66 | 57.66 | 57.24 | 57.49 | 6,429 | -0.70(-1.21%) |
Apr 15, 2024 | 59.03 | 59.03 | 58.05 | 58.19 | 29,334 | -0.27(-0.46%) |
Apr 12, 2024 | 59.04 | 59.22 | 58.42 | 58.46 | 104,005 | -1.14(-1.91%) |
Apr 11, 2024 | 59.29 | 59.69 | 59.20 | 59.60 | 14,054 | +0.31(+0.52%) |
Apr 10, 2024 | 59.32 | 59.47 | 59.10 | 59.29 | 9,499 | -0.80(-1.33%) |
Apr 09, 2024 | 60.61 | 60.61 | 60.00 | 60.09 | 22,159 | -0.20(-0.33%) |
Apr 08, 2024 | 60.30 | 60.31 | 60.19 | 60.29 | 5,337 | +0.62(+1.04%) |
Apr 05, 2024 | 59.35 | 59.75 | 59.35 | 59.67 | 9,615 | +0.23(+0.39%) |
Apr 04, 2024 | 60.26 | 60.29 | 59.35 | 59.44 | 12,895 | -0.33(-0.55%) |
Apr 03, 2024 | 59.26 | 59.85 | 59.23 | 59.77 | 20,822 | +0.58(+0.99%) |
Apr 02, 2024 | 59.10 | 59.27 | 59.09 | 59.18 | 15,021 | -0.48(-0.80%) |
Apr 01, 2024 | 59.90 | 59.90 | 59.45 | 59.66 | 18,179 | -0.09(-0.15%) |
Mar 28, 2024 | 59.77 | 59.77 | 59.70 | 59.75 | 3,755 | -0.03(-0.05%) |
Mar 27, 2024 | 59.40 | 59.78 | 59.40 | 59.78 | 23,022 | +0.71(+1.20%) |
Mar 26, 2024 | 59.20 | 59.23 | 59.03 | 59.07 | 37,788 | +0.13(+0.23%) |
Mar 25, 2024 | 58.76 | 59.06 | 58.76 | 58.94 | 4,843 | +0.14(+0.24%) |
Mar 22, 2024 | 58.92 | 58.92 | 58.73 | 58.80 | 24,249 | -0.59(-1.00%) |
Mar 21, 2024 | 59.44 | 59.47 | 59.32 | 59.39 | 4,555 | -0.23(-0.39%) |
Mar 20, 2024 | 58.64 | 59.63 | 58.64 | 59.62 | 9,744 | +0.84(+1.43%) |
Mar 19, 2024 | 58.80 | 58.89 | 58.71 | 58.78 | 22,395 | +0.09(+0.16%) |
Mar 18, 2024 | 58.96 | 58.96 | 58.67 | 58.69 | 3,035 | -0.34(-0.58%) |
Mar 15, 2024 | 58.91 | 59.04 | 58.91 | 59.03 | 31,711 | +0.06(+0.10%) |
Mar 14, 2024 | 59.60 | 59.60 | 58.86 | 58.98 | 7,684 | -0.51(-0.85%) |
Mar 13, 2024 | 59.50 | 59.67 | 59.47 | 59.48 | 22,983 | -0.01(-0.02%) |
Mar 12, 2024 | 59.16 | 59.50 | 59.16 | 59.50 | 66,236 | +0.20(+0.33%) |
Mar 11, 2024 | 59.22 | 59.30 | 59.04 | 59.30 | 4,740 | -0.06(-0.10%) |
Mar 08, 2024 | 59.65 | 59.74 | 59.24 | 59.36 | 15,481 | -0.16(-0.27%) |
Mar 07, 2024 | 59.27 | 59.59 | 59.27 | 59.52 | 3,851 | +0.68(+1.16%) |
Mar 06, 2024 | 58.80 | 58.98 | 58.72 | 58.84 | 13,663 | +0.65(+1.12%) |
Mar 05, 2024 | 58.37 | 58.37 | 58.06 | 58.19 | 4,086 | -0.02(-0.03%) |
Mar 04, 2024 | 58.19 | 58.30 | 58.16 | 58.20 | 4,012 | -0.36(-0.61%) |