Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 60.58 | 60.75 | 60.01 | 60.19 | 508,469 | -0.56(-0.92%) |
May 21, 2024 | 60.31 | 60.90 | 60.23 | 60.75 | 758,806 | +0.34(+0.56%) |
May 20, 2024 | 60.53 | 60.66 | 60.24 | 60.41 | 558,979 | -0.12(-0.20%) |
May 17, 2024 | 60.38 | 60.62 | 60.18 | 60.53 | 537,554 | +0.17(+0.28%) |
May 16, 2024 | 60.18 | 60.51 | 60.00 | 60.36 | 484,867 | +0.18(+0.30%) |
May 15, 2024 | 61.00 | 61.14 | 60.14 | 60.18 | 954,768 | -0.18(-0.30%) |
May 14, 2024 | 60.54 | 60.59 | 59.95 | 60.36 | 676,667 | +0.29(+0.48%) |
May 13, 2024 | 60.45 | 60.47 | 59.83 | 60.07 | 469,341 | -0.08(-0.13%) |
May 10, 2024 | 59.63 | 60.18 | 59.46 | 60.15 | 638,696 | +0.66(+1.11%) |
May 09, 2024 | 58.59 | 59.68 | 58.38 | 59.49 | 796,684 | +1.14(+1.95%) |
May 08, 2024 | 59.03 | 59.03 | 58.18 | 58.35 | 477,031 | -0.85(-1.44%) |
May 07, 2024 | 59.00 | 59.45 | 58.89 | 59.20 | 786,151 | +0.44(+0.75%) |
May 06, 2024 | 59.01 | 59.31 | 58.39 | 58.76 | 656,667 | -0.02(-0.03%) |
May 03, 2024 | 58.58 | 59.05 | 58.07 | 58.78 | 631,891 | +0.78(+1.34%) |
May 02, 2024 | 58.04 | 58.55 | 57.73 | 58.00 | 696,153 | +0.48(+0.83%) |
May 01, 2024 | 57.12 | 58.35 | 57.04 | 57.52 | 636,942 | +0.30(+0.52%) |
Apr 30, 2024 | 57.38 | 57.64 | 57.02 | 57.22 | 1,111,962 | -0.55(-0.95%) |
Apr 29, 2024 | 57.80 | 58.41 | 57.63 | 57.77 | 837,805 | +0.25(+0.43%) |
Apr 26, 2024 | 57.96 | 58.32 | 57.45 | 57.52 | 784,403 | -0.28(-0.48%) |
Apr 25, 2024 | 57.79 | 58.16 | 57.42 | 57.80 | 836,285 | -0.32(-0.55%) |
Apr 24, 2024 | 57.75 | 58.58 | 56.82 | 58.12 | 1,434,558 | +0.81(+1.41%) |
Apr 23, 2024 | 56.65 | 57.41 | 56.65 | 57.31 | 1,183,119 | +0.66(+1.16%) |
Apr 22, 2024 | 56.27 | 56.84 | 56.08 | 56.65 | 983,072 | +0.34(+0.60%) |
Apr 19, 2024 | 55.60 | 56.79 | 55.60 | 56.32 | 1,191,403 | +0.73(+1.31%) |
Apr 18, 2024 | 55.10 | 55.63 | 54.81 | 55.59 | 797,548 | +0.65(+1.18%) |
Apr 17, 2024 | 54.74 | 55.11 | 54.61 | 54.94 | 983,471 | +0.28(+0.51%) |
Apr 16, 2024 | 55.30 | 55.31 | 54.54 | 54.66 | 763,301 | -0.79(-1.42%) |
Apr 15, 2024 | 56.08 | 56.11 | 55.23 | 55.45 | 693,534 | -0.53(-0.94%) |
Apr 12, 2024 | 56.60 | 56.77 | 55.94 | 55.98 | 941,941 | -0.53(-0.93%) |
Apr 11, 2024 | 56.60 | 57.03 | 56.27 | 56.50 | 1,119,290 | +0.23(+0.41%) |
Apr 10, 2024 | 56.99 | 56.99 | 55.55 | 56.28 | 1,337,123 | -1.92(-3.30%) |
Apr 09, 2024 | 57.02 | 58.31 | 57.02 | 58.20 | 1,759,768 | +1.30(+2.29%) |
Apr 08, 2024 | 55.79 | 56.98 | 55.71 | 56.89 | 739,573 | +1.11(+1.98%) |
Apr 05, 2024 | 55.82 | 56.06 | 54.98 | 55.79 | 632,497 | -0.20(-0.36%) |
Apr 04, 2024 | 56.40 | 56.71 | 55.91 | 55.99 | 682,345 | -0.07(-0.12%) |
Apr 03, 2024 | 56.53 | 56.53 | 55.90 | 56.06 | 875,613 | -0.54(-0.95%) |
Apr 02, 2024 | 56.54 | 56.97 | 56.16 | 56.59 | 1,173,411 | -0.23(-0.40%) |
Apr 01, 2024 | 56.91 | 56.98 | 56.47 | 56.82 | 896,795 | -0.05(-0.09%) |
Mar 28, 2024 | 56.69 | 56.97 | 56.94 | 56.87 | 832,151 | +0.44(+0.78%) |
Mar 27, 2024 | 55.91 | 56.63 | 55.91 | 56.43 | 774,514 | +0.68(+1.21%) |
Mar 26, 2024 | 56.01 | 56.01 | 55.66 | 55.76 | 842,860 | -0.08(-0.14%) |
Mar 25, 2024 | 55.90 | 56.21 | 55.81 | 55.84 | 958,325 | +0.26(+0.47%) |
Mar 22, 2024 | 56.42 | 56.42 | 55.42 | 55.58 | 788,591 | -0.53(-0.94%) |
Mar 21, 2024 | 56.28 | 56.50 | 56.00 | 56.11 | 598,448 | -0.02(-0.04%) |
Mar 20, 2024 | 55.21 | 56.21 | 54.96 | 56.13 | 651,251 | +0.69(+1.24%) |
Mar 19, 2024 | 55.71 | 56.02 | 55.27 | 55.44 | 850,446 | -0.19(-0.34%) |
Mar 18, 2024 | 56.09 | 56.44 | 55.55 | 55.63 | 920,961 | -0.76(-1.34%) |
Mar 15, 2024 | 54.56 | 56.46 | 54.56 | 56.38 | 2,353,336 | +1.39(+2.53%) |
Mar 14, 2024 | 56.10 | 56.25 | 54.72 | 54.99 | 1,344,935 | -1.02(-1.81%) |
Mar 13, 2024 | 56.95 | 57.36 | 55.87 | 56.01 | 1,238,079 | -0.97(-1.70%) |
Mar 12, 2024 | 57.75 | 57.75 | 56.84 | 56.97 | 1,085,360 | -0.97(-1.67%) |
Mar 11, 2024 | 57.40 | 58.04 | 57.19 | 57.94 | 909,296 | +0.56(+0.97%) |
Mar 08, 2024 | 57.43 | 57.87 | 57.23 | 57.38 | 1,361,116 | +0.44(+0.77%) |
Mar 07, 2024 | 57.16 | 57.17 | 56.32 | 56.94 | 1,249,201 | -0.08(-0.14%) |
Mar 06, 2024 | 57.07 | 57.38 | 56.54 | 57.02 | 1,325,520 | +0.16(+0.28%) |
Mar 05, 2024 | 56.89 | 57.24 | 56.56 | 56.86 | 1,160,617 | -0.14(-0.24%) |
Mar 04, 2024 | 56.39 | 57.34 | 56.26 | 57.00 | 1,486,706 | +0.69(+1.22%) |
Mar 01, 2024 | 54.77 | 56.42 | 54.05 | 56.32 | 2,538,654 | +1.60(+2.93%) |
Feb 29, 2024 | 55.43 | 55.72 | 54.70 | 54.71 | 1,748,823 | -0.36(-0.65%) |
Feb 28, 2024 | 55.24 | 55.71 | 54.96 | 55.07 | 930,618 | -0.45(-0.81%) |
Feb 27, 2024 | 56.28 | 56.46 | 55.46 | 55.52 | 1,295,729 | -0.39(-0.69%) |
Feb 26, 2024 | 56.86 | 56.99 | 55.90 | 55.91 | 768,822 | -1.10(-1.93%) |
Feb 23, 2024 | 56.55 | 57.44 | 56.41 | 57.01 | 715,749 | +0.47(+0.82%) |
Feb 22, 2024 | 56.64 | 56.77 | 55.97 | 56.54 | 766,454 | -0.07(-0.12%) |
Feb 21, 2024 | 56.11 | 56.67 | 55.75 | 56.61 | 1,137,372 | +0.83(+1.49%) |
Feb 20, 2024 | 56.55 | 56.81 | 55.61 | 55.78 | 1,212,577 | -0.75(-1.33%) |
Feb 16, 2024 | 56.50 | 57.13 | 56.24 | 56.53 | 956,627 | -0.31(-0.54%) |
Feb 15, 2024 | 56.21 | 57.24 | 55.90 | 56.84 | 1,048,331 | +1.13(+2.03%) |
Feb 14, 2024 | 56.19 | 57.00 | 55.05 | 55.71 | 2,145,779 | -1.10(-1.94%) |
Feb 13, 2024 | 56.75 | 57.25 | 55.99 | 56.81 | 1,422,888 | -0.83(-1.44%) |
Feb 12, 2024 | 57.17 | 57.90 | 57.11 | 57.64 | 1,611,678 | +0.61(+1.08%) |
Feb 09, 2024 | 57.51 | 57.73 | 56.78 | 57.03 | 1,040,728 | -0.44(-0.76%) |
Feb 08, 2024 | 57.48 | 58.00 | 57.38 | 57.46 | 716,234 | -0.16(-0.28%) |
Feb 07, 2024 | 57.72 | 58.01 | 57.34 | 57.62 | 696,544 | -0.12(-0.21%) |
Feb 06, 2024 | 57.17 | 57.89 | 57.09 | 57.74 | 675,613 | +0.51(+0.88%) |
Feb 05, 2024 | 58.24 | 58.24 | 57.10 | 57.24 | 795,468 | -1.63(-2.76%) |
Feb 02, 2024 | 60.19 | 60.23 | 58.47 | 58.86 | 958,138 | -1.81(-2.99%) |
Feb 01, 2024 | 59.09 | 60.73 | 58.78 | 60.68 | 922,125 | +1.59(+2.68%) |
Jan 31, 2024 | 59.57 | 60.08 | 58.90 | 59.09 | 823,043 | -0.29(-0.48%) |
Jan 30, 2024 | 59.68 | 59.83 | 58.90 | 59.38 | 559,803 | -0.35(-0.59%) |
Jan 29, 2024 | 58.73 | 59.81 | 58.60 | 59.73 | 1,270,274 | +1.02(+1.73%) |
Jan 26, 2024 | 59.04 | 59.20 | 58.44 | 58.71 | 428,583 | -0.20(-0.34%) |
Jan 25, 2024 | 58.85 | 59.15 | 58.45 | 58.91 | 1,059,116 | +0.56(+0.96%) |
Jan 24, 2024 | 60.38 | 60.38 | 58.27 | 58.35 | 1,379,285 | -1.41(-2.36%) |
Jan 23, 2024 | 60.64 | 60.86 | 59.39 | 59.76 | 821,210 | -0.62(-1.03%) |
Jan 22, 2024 | 61.21 | 61.57 | 59.99 | 60.38 | 2,084,775 | +0.07(+0.11%) |
Jan 19, 2024 | 60.15 | 60.75 | 59.66 | 60.31 | 808,060 | +0.28(+0.46%) |
Jan 18, 2024 | 60.42 | 60.49 | 59.74 | 60.03 | 956,241 | -0.55(-0.91%) |
Jan 17, 2024 | 60.81 | 61.51 | 60.10 | 60.59 | 824,876 | -1.01(-1.63%) |
Jan 16, 2024 | 61.79 | 62.20 | 61.35 | 61.59 | 605,545 | -0.46(-0.75%) |
Jan 12, 2024 | 62.36 | 62.60 | 61.74 | 62.06 | 446,303 | +0.24(+0.38%) |
Jan 11, 2024 | 61.77 | 61.94 | 61.01 | 61.82 | 1,109,881 | +0.15(+0.24%) |
Jan 10, 2024 | 62.87 | 62.93 | 61.60 | 61.67 | 953,591 | -1.07(-1.70%) |
Jan 09, 2024 | 62.46 | 62.84 | 62.20 | 62.74 | 1,527,984 | -0.16(-0.25%) |
Jan 08, 2024 | 62.48 | 63.11 | 62.29 | 62.90 | 1,029,616 | +0.56(+0.90%) |
Jan 05, 2024 | 61.84 | 62.54 | 61.52 | 62.33 | 1,116,634 | +0.18(+0.29%) |
Jan 04, 2024 | 61.67 | 62.58 | 61.42 | 62.16 | 1,336,981 | +0.43(+0.70%) |
Jan 03, 2024 | 62.32 | 62.40 | 61.45 | 61.72 | 1,680,971 | -0.98(-1.56%) |