Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 60.26 | 60.38 | 60.26 | 60.38 | 8,142 | +0.00(+0.01%) |
May 16, 2024 | 60.41 | 60.47 | 60.37 | 60.37 | 7,822 | -0.12(-0.20%) |
May 15, 2024 | 60.12 | 60.52 | 60.12 | 60.50 | 4,918 | +0.74(+1.24%) |
May 14, 2024 | 59.56 | 59.77 | 59.43 | 59.76 | 11,865 | +0.25(+0.43%) |
May 13, 2024 | 59.61 | 59.61 | 59.50 | 59.50 | 9,692 | -0.05(-0.09%) |
May 10, 2024 | 59.50 | 59.55 | 59.38 | 59.55 | 21,711 | +0.26(+0.43%) |
May 09, 2024 | 59.08 | 59.30 | 59.08 | 59.30 | 4,976 | +0.48(+0.82%) |
May 08, 2024 | 58.85 | 58.87 | 58.67 | 58.82 | 7,340 | -0.25(-0.42%) |
May 07, 2024 | 59.20 | 59.24 | 59.03 | 59.07 | 15,084 | +0.02(+0.04%) |
May 06, 2024 | 58.93 | 59.06 | 58.84 | 59.05 | 58,964 | +0.53(+0.91%) |
May 03, 2024 | 58.64 | 58.64 | 58.48 | 58.52 | 3,580 | +0.75(+1.29%) |
May 02, 2024 | 57.35 | 57.78 | 57.29 | 57.77 | 49,466 | +0.54(+0.95%) |
May 01, 2024 | 57.24 | 58.00 | 57.20 | 57.23 | 15,874 | -0.16(-0.27%) |
Apr 30, 2024 | 58.27 | 58.28 | 57.38 | 57.38 | 4,597 | -1.01(-1.73%) |
Apr 29, 2024 | 58.53 | 58.53 | 58.30 | 58.40 | 4,356 | +0.17(+0.29%) |
Apr 26, 2024 | 58.41 | 58.41 | 58.23 | 58.23 | 7,502 | +0.38(+0.66%) |
Apr 25, 2024 | 57.65 | 57.85 | 57.65 | 57.85 | 4,875 | -0.48(-0.83%) |
Apr 24, 2024 | 58.32 | 58.33 | 58.11 | 58.33 | 4,004 | +0.05(+0.08%) |
Apr 23, 2024 | 58.07 | 58.37 | 58.07 | 58.28 | 27,414 | +0.85(+1.48%) |
Apr 22, 2024 | 57.35 | 57.74 | 57.26 | 57.43 | 8,400 | +0.38(+0.67%) |
Apr 19, 2024 | 57.20 | 57.20 | 56.91 | 57.05 | 6,129 | -0.26(-0.45%) |
Apr 18, 2024 | 57.34 | 57.42 | 57.30 | 57.31 | 3,769 | -0.30(-0.52%) |
Apr 17, 2024 | 58.22 | 58.22 | 57.56 | 57.61 | 12,741 | -0.40(-0.69%) |
Apr 16, 2024 | 57.83 | 58.15 | 57.83 | 58.01 | 7,679 | -0.10(-0.17%) |
Apr 15, 2024 | 59.26 | 59.26 | 57.99 | 58.11 | 9,763 | -0.72(-1.22%) |
Apr 12, 2024 | 59.20 | 59.20 | 58.71 | 58.83 | 6,290 | -0.82(-1.38%) |
Apr 11, 2024 | 59.52 | 59.75 | 59.05 | 59.65 | 14,892 | +0.40(+0.67%) |
Apr 10, 2024 | 59.27 | 59.38 | 59.03 | 59.25 | 13,084 | -0.72(-1.20%) |
Apr 09, 2024 | 59.99 | 59.99 | 59.72 | 59.97 | 4,699 | +0.08(+0.13%) |
Apr 08, 2024 | 59.92 | 60.05 | 59.82 | 59.89 | 13,656 | +0.01(+0.02%) |
Apr 05, 2024 | 59.58 | 60.04 | 59.46 | 59.88 | 288,801 | +0.53(+0.89%) |
Apr 04, 2024 | 60.72 | 60.72 | 59.35 | 59.35 | 14,881 | -0.78(-1.30%) |
Apr 03, 2024 | 60.23 | 60.34 | 60.09 | 60.13 | 7,632 | +0.11(+0.19%) |
Apr 02, 2024 | 59.71 | 60.04 | 59.65 | 60.02 | 17,550 | -0.45(-0.74%) |
Apr 01, 2024 | 60.66 | 60.68 | 60.41 | 60.47 | 1,516 | -0.27(-0.45%) |
Mar 28, 2024 | 60.60 | 60.75 | 60.58 | 60.74 | 16,824 | +0.22(+0.36%) |
Mar 27, 2024 | 60.24 | 60.52 | 60.24 | 60.52 | 13,125 | +0.44(+0.73%) |
Mar 26, 2024 | 60.38 | 60.38 | 60.08 | 60.08 | 11,657 | -0.06(-0.10%) |
Mar 25, 2024 | 60.34 | 60.34 | 60.14 | 60.14 | 19,374 | -0.38(-0.63%) |
Mar 22, 2024 | 60.51 | 60.57 | 60.50 | 60.52 | 4,637 | -0.24(-0.39%) |
Mar 21, 2024 | 60.81 | 60.81 | 60.76 | 60.76 | 9,213 | +0.26(+0.43%) |
Mar 20, 2024 | 59.90 | 60.50 | 59.82 | 60.50 | 25,386 | +0.76(+1.27%) |
Mar 19, 2024 | 59.29 | 59.74 | 59.18 | 59.74 | 7,358 | +0.41(+0.69%) |
Mar 18, 2024 | 59.41 | 59.59 | 59.33 | 59.33 | 15,715 | +0.34(+0.58%) |
Mar 15, 2024 | 58.97 | 59.03 | 58.95 | 58.99 | 19,952 | -0.47(-0.79%) |
Mar 14, 2024 | 59.61 | 59.62 | 59.36 | 59.45 | 7,830 | -0.40(-0.67%) |
Mar 13, 2024 | 59.91 | 60.08 | 59.78 | 59.86 | 12,467 | -0.09(-0.14%) |
Mar 12, 2024 | 59.64 | 59.94 | 59.64 | 59.94 | 7,838 | +0.58(+0.97%) |
Mar 11, 2024 | 59.17 | 59.42 | 59.16 | 59.37 | 13,584 | -0.16(-0.27%) |
Mar 08, 2024 | 59.50 | 59.85 | 59.50 | 59.53 | 7,906 | -0.40(-0.66%) |
Mar 07, 2024 | 59.65 | 60.00 | 59.51 | 59.93 | 141,644 | +0.65(+1.10%) |
Mar 06, 2024 | 59.26 | 59.55 | 59.13 | 59.28 | 3,333 | +0.41(+0.70%) |
Mar 05, 2024 | 58.98 | 58.99 | 58.67 | 58.86 | 19,602 | -0.87(-1.45%) |
Mar 04, 2024 | 60.01 | 60.01 | 59.73 | 59.73 | 11,340 | -0.37(-0.62%) |