Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 60.29 | 60.88 | 60.11 | 60.88 | 39,464 | +0.93(+1.55%) |
May 30, 2024 | 59.50 | 60.06 | 59.50 | 59.95 | 48,722 | +0.49(+0.82%) |
May 29, 2024 | 59.29 | 59.62 | 59.29 | 59.46 | 49,582 | -0.56(-0.93%) |
May 28, 2024 | 60.39 | 60.42 | 59.83 | 60.02 | 29,456 | -0.28(-0.46%) |
May 24, 2024 | 59.91 | 60.30 | 59.91 | 60.30 | 41,897 | +0.97(+1.63%) |
May 23, 2024 | 59.82 | 59.88 | 59.24 | 59.33 | 47,856 | -0.81(-1.35%) |
May 22, 2024 | 60.82 | 60.82 | 60.01 | 60.14 | 39,650 | -0.85(-1.39%) |
May 21, 2024 | 61.29 | 61.29 | 60.90 | 60.99 | 20,673 | -0.33(-0.54%) |
May 20, 2024 | 61.42 | 61.58 | 61.19 | 61.32 | 15,365 | -0.01(-0.01%) |
May 17, 2024 | 61.41 | 61.48 | 61.31 | 61.33 | 15,989 | -0.19(-0.31%) |
May 16, 2024 | 61.80 | 61.87 | 61.51 | 61.52 | 19,559 | -0.37(-0.60%) |
May 15, 2024 | 62.26 | 62.27 | 61.69 | 61.89 | 99,106 | +0.12(+0.19%) |
May 14, 2024 | 61.87 | 62.09 | 61.62 | 61.77 | 17,352 | +0.39(+0.64%) |
May 13, 2024 | 61.51 | 61.95 | 61.34 | 61.38 | 21,015 | +0.33(+0.54%) |
May 10, 2024 | 61.29 | 61.37 | 60.87 | 61.05 | 20,087 | -0.02(-0.03%) |
May 09, 2024 | 60.36 | 61.07 | 60.19 | 61.07 | 18,738 | +0.75(+1.24%) |
May 08, 2024 | 60.06 | 60.46 | 60.06 | 60.32 | 26,462 | -0.24(-0.40%) |
May 07, 2024 | 60.95 | 61.19 | 60.53 | 60.56 | 41,495 | -0.19(-0.32%) |
May 06, 2024 | 60.22 | 60.76 | 60.22 | 60.75 | 26,747 | +0.97(+1.63%) |
May 03, 2024 | 60.02 | 60.36 | 59.78 | 59.78 | 22,231 | +0.58(+0.98%) |
May 02, 2024 | 58.93 | 59.26 | 58.58 | 59.20 | 34,022 | +0.90(+1.54%) |
May 01, 2024 | 58.47 | 59.20 | 58.00 | 58.30 | 98,731 | -0.19(-0.32%) |
Apr 30, 2024 | 59.42 | 59.42 | 58.47 | 58.49 | 43,509 | -1.34(-2.24%) |
Apr 29, 2024 | 59.72 | 59.91 | 59.59 | 59.83 | 43,144 | +0.36(+0.61%) |
Apr 26, 2024 | 59.18 | 59.85 | 59.06 | 59.47 | 49,110 | +0.34(+0.58%) |
Apr 25, 2024 | 58.98 | 59.25 | 58.31 | 59.12 | 28,685 | -0.62(-1.05%) |
Apr 24, 2024 | 59.74 | 60.13 | 59.35 | 59.75 | 33,318 | -0.18(-0.30%) |
Apr 23, 2024 | 59.23 | 60.15 | 59.23 | 59.93 | 46,068 | +0.87(+1.47%) |
Apr 22, 2024 | 58.75 | 59.39 | 58.58 | 59.06 | 34,698 | +0.63(+1.08%) |
Apr 19, 2024 | 58.44 | 58.95 | 58.19 | 58.43 | 19,126 | -0.18(-0.31%) |
Apr 18, 2024 | 59.00 | 59.37 | 58.50 | 58.61 | 34,269 | +0.02(+0.03%) |
Apr 17, 2024 | 59.43 | 59.43 | 58.51 | 58.59 | 39,991 | -0.28(-0.48%) |
Apr 16, 2024 | 58.88 | 59.19 | 58.49 | 58.87 | 26,772 | -0.26(-0.44%) |
Apr 15, 2024 | 60.45 | 60.49 | 59.02 | 59.13 | 41,801 | -0.76(-1.27%) |
Apr 12, 2024 | 60.51 | 60.51 | 59.73 | 59.89 | 326,439 | -1.20(-1.96%) |
Apr 11, 2024 | 60.81 | 61.20 | 60.42 | 61.09 | 43,371 | +0.37(+0.61%) |
Apr 10, 2024 | 60.99 | 61.31 | 60.48 | 60.72 | 33,581 | -1.45(-2.34%) |
Apr 09, 2024 | 62.32 | 62.32 | 61.57 | 62.17 | 27,033 | +0.12(+0.20%) |
Apr 08, 2024 | 62.01 | 62.33 | 62.01 | 62.05 | 22,480 | +0.19(+0.31%) |
Apr 05, 2024 | 61.44 | 62.10 | 61.44 | 61.86 | 37,146 | +0.48(+0.78%) |
Apr 04, 2024 | 63.03 | 63.05 | 61.31 | 61.38 | 55,457 | -1.15(-1.84%) |
Apr 03, 2024 | 62.42 | 62.77 | 62.35 | 62.53 | 30,886 | -0.11(-0.18%) |
Apr 02, 2024 | 63.31 | 63.31 | 62.41 | 62.64 | 24,931 | -1.45(-2.26%) |
Apr 01, 2024 | 64.49 | 64.51 | 64.02 | 64.09 | 164,942 | -0.45(-0.69%) |
Mar 28, 2024 | 64.31 | 64.54 | 64.54 | 64.54 | 25,944 | +0.39(+0.60%) |
Mar 27, 2024 | 63.48 | 64.16 | 63.48 | 64.15 | 153,735 | +1.03(+1.63%) |
Mar 26, 2024 | 63.43 | 63.49 | 63.10 | 63.12 | 19,862 | +0.10(+0.16%) |
Mar 25, 2024 | 63.39 | 63.54 | 63.02 | 63.02 | 41,300 | -0.34(-0.54%) |
Mar 22, 2024 | 63.63 | 63.66 | 63.33 | 63.36 | 22,221 | -0.57(-0.89%) |
Mar 21, 2024 | 63.62 | 64.04 | 63.62 | 63.93 | 19,082 | +0.70(+1.10%) |
Mar 20, 2024 | 62.02 | 63.25 | 62.02 | 63.23 | 48,188 | +1.14(+1.83%) |
Mar 19, 2024 | 61.68 | 62.10 | 61.50 | 62.10 | 82,088 | +0.52(+0.85%) |
Mar 18, 2024 | 61.79 | 61.86 | 61.35 | 61.57 | 32,127 | -0.07(-0.11%) |
Mar 15, 2024 | 61.66 | 62.00 | 61.57 | 61.64 | 30,108 | -0.18(-0.29%) |
Mar 14, 2024 | 62.53 | 62.57 | 61.45 | 61.82 | 22,980 | -0.73(-1.17%) |
Mar 13, 2024 | 61.90 | 62.75 | 61.90 | 62.55 | 24,573 | +0.65(+1.05%) |
Mar 12, 2024 | 61.71 | 61.96 | 61.55 | 61.90 | 21,454 | +0.30(+0.49%) |
Mar 11, 2024 | 61.50 | 61.70 | 61.26 | 61.60 | 52,467 | -0.11(-0.18%) |
Mar 08, 2024 | 62.32 | 62.61 | 61.53 | 61.71 | 75,887 | -0.39(-0.62%) |
Mar 07, 2024 | 61.92 | 62.18 | 61.92 | 62.09 | 21,139 | +0.37(+0.60%) |
Mar 06, 2024 | 61.98 | 62.05 | 61.48 | 61.73 | 215,104 | +0.01(+0.02%) |
Mar 05, 2024 | 61.56 | 62.08 | 61.56 | 61.72 | 27,547 | -0.08(-0.13%) |
Mar 04, 2024 | 62.08 | 62.30 | 61.76 | 61.80 | 40,277 | -0.10(-0.16%) |
Mar 01, 2024 | 61.72 | 61.92 | 61.25 | 61.90 | 26,084 | +0.31(+0.50%) |
Feb 29, 2024 | 61.51 | 61.72 | 61.25 | 61.59 | 35,335 | +0.36(+0.59%) |
Feb 28, 2024 | 60.89 | 61.44 | 60.89 | 61.23 | 26,112 | +0.02(+0.03%) |
Feb 27, 2024 | 61.10 | 61.30 | 61.00 | 61.21 | 46,484 | +0.71(+1.17%) |
Feb 26, 2024 | 60.58 | 60.90 | 60.44 | 60.50 | 71,484 | -0.15(-0.25%) |
Feb 23, 2024 | 60.45 | 60.95 | 60.25 | 60.65 | 104,478 | +0.33(+0.55%) |
Feb 22, 2024 | 59.93 | 60.44 | 59.90 | 60.32 | 36,794 | +0.91(+1.53%) |
Feb 21, 2024 | 59.31 | 59.64 | 59.10 | 59.41 | 68,611 | -0.06(-0.10%) |
Feb 20, 2024 | 59.42 | 59.51 | 59.21 | 59.47 | 47,243 | -0.39(-0.65%) |
Feb 16, 2024 | 60.02 | 60.37 | 59.79 | 59.86 | 29,389 | -0.49(-0.81%) |
Feb 15, 2024 | 59.86 | 60.40 | 59.86 | 60.35 | 57,301 | +0.73(+1.22%) |
Feb 14, 2024 | 59.24 | 59.65 | 58.89 | 59.62 | 156,877 | +1.08(+1.84%) |
Feb 13, 2024 | 58.60 | 58.79 | 58.15 | 58.54 | 50,394 | -1.56(-2.59%) |
Feb 12, 2024 | 59.34 | 60.26 | 59.34 | 60.10 | 32,339 | +0.78(+1.31%) |
Feb 09, 2024 | 59.17 | 59.47 | 58.94 | 59.32 | 117,334 | +0.04(+0.07%) |
Feb 08, 2024 | 58.80 | 59.29 | 58.80 | 59.28 | 103,593 | +0.68(+1.16%) |
Feb 07, 2024 | 58.70 | 58.80 | 58.28 | 58.60 | 36,164 | +0.12(+0.20%) |
Feb 06, 2024 | 57.90 | 58.53 | 57.90 | 58.48 | 114,346 | +0.62(+1.07%) |
Feb 05, 2024 | 58.15 | 58.15 | 57.52 | 57.86 | 31,787 | -0.74(-1.26%) |
Feb 02, 2024 | 58.08 | 58.88 | 57.86 | 58.60 | 33,844 | +0.09(+0.15%) |
Feb 01, 2024 | 57.83 | 58.55 | 57.35 | 58.51 | 120,381 | +1.04(+1.81%) |
Jan 31, 2024 | 58.17 | 58.45 | 57.47 | 57.47 | 51,254 | -0.92(-1.57%) |
Jan 30, 2024 | 58.44 | 58.71 | 58.39 | 58.39 | 54,992 | -0.27(-0.46%) |
Jan 29, 2024 | 58.14 | 58.70 | 57.98 | 58.66 | 125,409 | +0.50(+0.86%) |
Jan 26, 2024 | 58.23 | 58.38 | 58.06 | 58.16 | 31,268 | +0.13(+0.22%) |
Jan 25, 2024 | 57.68 | 58.03 | 57.49 | 58.03 | 24,317 | +0.89(+1.56%) |
Jan 24, 2024 | 58.18 | 58.18 | 57.10 | 57.14 | 88,103 | -0.48(-0.84%) |
Jan 23, 2024 | 58.06 | 58.06 | 57.41 | 57.63 | 48,431 | -0.14(-0.24%) |
Jan 22, 2024 | 57.59 | 57.96 | 57.53 | 57.76 | 36,193 | +0.45(+0.78%) |
Jan 19, 2024 | 56.57 | 57.44 | 56.57 | 57.31 | 40,495 | +0.29(+0.51%) |
Jan 18, 2024 | 56.75 | 57.05 | 56.34 | 57.02 | 38,399 | +0.62(+1.10%) |
Jan 17, 2024 | 56.14 | 56.41 | 56.05 | 56.40 | 33,339 | -0.30(-0.53%) |
Jan 16, 2024 | 56.40 | 56.70 | 56.08 | 56.70 | 30,770 | -0.10(-0.18%) |
Jan 12, 2024 | 57.82 | 57.84 | 56.74 | 56.80 | 536,262 | -0.86(-1.49%) |
Jan 11, 2024 | 57.55 | 57.67 | 56.94 | 57.66 | 50,852 | -0.07(-0.12%) |
Jan 10, 2024 | 57.63 | 57.87 | 57.33 | 57.73 | 253,701 | +0.24(+0.42%) |
Jan 09, 2024 | 57.16 | 57.71 | 57.16 | 57.49 | 28,593 | -0.26(-0.45%) |
Jan 08, 2024 | 56.95 | 57.80 | 56.85 | 57.75 | 64,749 | +0.91(+1.60%) |
Jan 05, 2024 | 56.69 | 57.32 | 56.67 | 56.84 | 131,145 | +0.30(+0.53%) |
Jan 04, 2024 | 56.51 | 56.92 | 56.42 | 56.54 | 32,422 | +0.00(+0.00%) |
Jan 03, 2024 | 57.68 | 57.68 | 56.54 | 56.54 | 55,212 | -1.78(-3.05%) |
Jan 02, 2024 | 58.47 | 58.81 | 58.06 | 58.32 | 246,637 | -0.57(-0.97%) |
Dec 29, 2023 | 59.28 | 59.37 | 58.80 | 58.89 | 45,575 | -0.44(-0.74%) |
Dec 28, 2023 | 59.15 | 59.42 | 59.15 | 59.33 | 18,433 | +0.04(+0.07%) |
Dec 27, 2023 | 59.33 | 59.42 | 59.12 | 59.29 | 53,442 | +0.02(+0.03%) |
Dec 26, 2023 | 59.05 | 59.36 | 59.03 | 59.27 | 42,381 | +0.28(+0.47%) |
Dec 22, 2023 | 59.02 | 59.15 | 58.78 | 58.99 | 59,777 | -0.14(-0.24%) |
Dec 21, 2023 | 58.64 | 59.16 | 58.55 | 59.13 | 90,635 | +1.12(+1.92%) |
Dec 20, 2023 | 58.84 | 59.25 | 58.00 | 58.02 | 43,243 | -1.11(-1.87%) |
Dec 19, 2023 | 58.60 | 59.16 | 58.60 | 59.12 | 24,019 | +0.87(+1.49%) |
Dec 18, 2023 | 58.37 | 58.42 | 58.01 | 58.26 | 45,550 | -0.02(-0.03%) |
Dec 15, 2023 | 58.33 | 58.71 | 58.14 | 58.28 | 152,875 | -0.53(-0.90%) |
Dec 14, 2023 | 58.06 | 59.02 | 58.06 | 58.80 | 57,355 | +1.58(+2.77%) |
Dec 13, 2023 | 56.01 | 57.32 | 55.44 | 57.22 | 63,169 | +1.34(+2.41%) |
Dec 12, 2023 | 55.97 | 56.09 | 55.82 | 55.88 | 47,893 | -0.35(-0.62%) |
Dec 11, 2023 | 55.64 | 56.38 | 55.64 | 56.22 | 35,260 | +0.82(+1.47%) |
Dec 08, 2023 | 54.83 | 55.59 | 54.83 | 55.41 | 103,380 | +0.36(+0.65%) |
Dec 07, 2023 | 54.60 | 55.05 | 54.53 | 55.05 | 15,769 | +0.56(+1.02%) |
Dec 06, 2023 | 54.70 | 55.10 | 54.44 | 54.49 | 58,768 | +0.38(+0.70%) |
Dec 05, 2023 | 54.69 | 54.69 | 54.00 | 54.11 | 35,941 | -0.96(-1.74%) |
Dec 04, 2023 | 54.60 | 55.51 | 54.60 | 55.07 | 108,302 | +0.19(+0.34%) |