Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 59.47 | 59.61 | 59.41 | 59.48 | 76,660 | -0.07(-0.12%) |
May 16, 2024 | 59.61 | 59.63 | 59.52 | 59.55 | 58,834 | -0.20(-0.33%) |
May 15, 2024 | 59.59 | 59.83 | 59.41 | 59.75 | 299,334 | +0.61(+1.03%) |
May 14, 2024 | 59.14 | 59.20 | 59.10 | 59.14 | 78,539 | -0.11(-0.19%) |
May 13, 2024 | 59.43 | 59.43 | 59.23 | 59.25 | 107,083 | -0.13(-0.22%) |
May 10, 2024 | 59.44 | 59.45 | 59.35 | 59.38 | 128,039 | -0.15(-0.25%) |
May 09, 2024 | 59.40 | 59.54 | 59.39 | 59.53 | 66,265 | +0.06(+0.10%) |
May 08, 2024 | 59.49 | 59.55 | 59.44 | 59.47 | 130,740 | -0.39(-0.65%) |
May 07, 2024 | 60.00 | 60.00 | 59.79 | 59.86 | 89,479 | -0.25(-0.42%) |
May 06, 2024 | 60.22 | 60.22 | 60.08 | 60.11 | 120,070 | -0.38(-0.63%) |
May 03, 2024 | 60.70 | 60.74 | 60.47 | 60.49 | 197,967 | +0.10(+0.17%) |
May 02, 2024 | 59.79 | 60.42 | 59.78 | 60.39 | 397,067 | +1.63(+2.77%) |
May 01, 2024 | 58.70 | 58.93 | 58.69 | 58.76 | 326,754 | +0.06(+0.10%) |
Apr 30, 2024 | 58.78 | 58.94 | 58.69 | 58.70 | 202,877 | -0.66(-1.11%) |
Apr 29, 2024 | 59.19 | 59.68 | 59.04 | 59.36 | 447,718 | +0.71(+1.21%) |
Apr 26, 2024 | 59.01 | 59.05 | 58.65 | 58.65 | 396,642 | -0.86(-1.45%) |
Apr 25, 2024 | 59.54 | 59.56 | 59.47 | 59.51 | 320,455 | -0.14(-0.23%) |
Apr 24, 2024 | 59.79 | 59.79 | 59.62 | 59.65 | 132,501 | -0.18(-0.30%) |
Apr 23, 2024 | 59.78 | 59.90 | 59.78 | 59.83 | 133,932 | +0.01(+0.02%) |
Apr 22, 2024 | 59.82 | 59.85 | 59.79 | 59.82 | 96,374 | -0.09(-0.15%) |
Apr 19, 2024 | 59.93 | 59.96 | 59.89 | 59.91 | 327,494 | +0.02(+0.03%) |
Apr 18, 2024 | 59.98 | 59.99 | 59.85 | 59.89 | 53,295 | -0.11(-0.18%) |
Apr 17, 2024 | 59.88 | 60.05 | 59.85 | 60.00 | 188,285 | +0.12(+0.20%) |
Apr 16, 2024 | 59.85 | 60.15 | 59.83 | 59.88 | 175,660 | -0.18(-0.30%) |
Apr 15, 2024 | 60.00 | 60.17 | 59.96 | 60.06 | 207,947 | -0.38(-0.63%) |
Apr 12, 2024 | 60.59 | 60.63 | 60.43 | 60.44 | 65,899 | -0.03(-0.05%) |
Apr 11, 2024 | 60.59 | 60.59 | 60.40 | 60.47 | 109,673 | -0.09(-0.15%) |
Apr 10, 2024 | 60.78 | 60.78 | 60.53 | 60.56 | 277,132 | -0.49(-0.80%) |
Apr 09, 2024 | 61.06 | 61.10 | 61.02 | 61.05 | 125,790 | +0.04(+0.07%) |
Apr 08, 2024 | 61.00 | 61.05 | 61.00 | 61.01 | 98,163 | -0.09(-0.15%) |
Apr 05, 2024 | 61.08 | 61.16 | 61.05 | 61.10 | 51,667 | -0.16(-0.26%) |
Apr 04, 2024 | 61.13 | 61.29 | 61.05 | 61.26 | 118,368 | +0.17(+0.28%) |
Apr 03, 2024 | 61.01 | 61.14 | 60.94 | 61.09 | 308,340 | -0.04(-0.07%) |
Apr 02, 2024 | 61.13 | 61.15 | 61.08 | 61.13 | 149,496 | +0.03(+0.05%) |