Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 60.12 | 60.56 | 60.08 | 60.37 | 5,526 | +0.46(+0.77%) |
May 23, 2024 | 60.02 | 60.44 | 59.85 | 59.91 | 18,668 | -1.11(-1.82%) |
May 22, 2024 | 61.60 | 61.65 | 60.97 | 61.02 | 31,668 | -0.80(-1.29%) |
May 21, 2024 | 61.41 | 61.82 | 61.31 | 61.82 | 29,396 | +0.53(+0.86%) |
May 20, 2024 | 61.66 | 61.66 | 61.23 | 61.29 | 42,724 | -0.20(-0.33%) |
May 17, 2024 | 61.27 | 61.57 | 61.27 | 61.49 | 12,757 | +0.05(+0.08%) |
May 16, 2024 | 61.68 | 61.85 | 61.43 | 61.44 | 41,287 | -0.07(-0.11%) |
May 15, 2024 | 61.26 | 61.71 | 61.26 | 61.51 | 24,884 | +0.81(+1.33%) |
May 14, 2024 | 60.77 | 60.77 | 60.41 | 60.70 | 16,155 | +0.14(+0.23%) |
May 13, 2024 | 60.98 | 60.98 | 60.54 | 60.56 | 29,431 | -0.13(-0.22%) |
May 10, 2024 | 60.92 | 60.92 | 60.60 | 60.70 | 12,035 | -0.03(-0.05%) |
May 09, 2024 | 59.85 | 60.73 | 59.85 | 60.73 | 75,358 | +0.96(+1.61%) |
May 08, 2024 | 59.16 | 59.81 | 59.16 | 59.77 | 35,941 | +0.55(+0.93%) |
May 07, 2024 | 58.92 | 59.36 | 58.87 | 59.22 | 16,384 | +0.49(+0.83%) |
May 06, 2024 | 58.49 | 58.73 | 58.45 | 58.73 | 27,227 | +0.25(+0.43%) |
May 03, 2024 | 58.49 | 58.61 | 57.99 | 58.48 | 110,096 | +0.29(+0.50%) |
May 02, 2024 | 57.90 | 58.28 | 57.77 | 58.19 | 17,571 | +0.39(+0.67%) |
May 01, 2024 | 57.37 | 58.35 | 57.37 | 57.80 | 47,076 | +0.58(+1.02%) |
Apr 30, 2024 | 57.16 | 57.57 | 57.03 | 57.22 | 15,716 | -0.19(-0.34%) |
Apr 29, 2024 | 56.85 | 57.41 | 56.85 | 57.41 | 10,217 | +0.74(+1.31%) |
Apr 26, 2024 | 57.27 | 57.27 | 56.64 | 56.67 | 25,357 | -0.57(-1.00%) |
Apr 25, 2024 | 56.87 | 57.39 | 56.58 | 57.24 | 44,506 | +0.07(+0.12%) |
Apr 24, 2024 | 56.50 | 57.30 | 56.26 | 57.17 | 22,605 | +0.35(+0.62%) |
Apr 23, 2024 | 56.48 | 57.10 | 56.48 | 56.82 | 38,463 | +0.24(+0.42%) |
Apr 22, 2024 | 56.14 | 56.80 | 56.05 | 56.58 | 42,901 | +0.48(+0.86%) |
Apr 19, 2024 | 55.37 | 56.20 | 55.37 | 56.10 | 8,878 | +0.81(+1.46%) |
Apr 18, 2024 | 54.97 | 55.41 | 54.92 | 55.29 | 7,681 | +0.29(+0.53%) |
Apr 17, 2024 | 54.24 | 55.09 | 54.22 | 55.00 | 13,048 | +0.95(+1.76%) |
Apr 16, 2024 | 54.58 | 54.58 | 53.78 | 54.05 | 13,177 | -0.67(-1.22%) |
Apr 15, 2024 | 55.58 | 55.58 | 54.48 | 54.72 | 20,512 | -0.45(-0.82%) |
Apr 12, 2024 | 55.58 | 55.74 | 54.94 | 55.17 | 11,286 | -0.41(-0.74%) |
Apr 11, 2024 | 55.97 | 55.98 | 55.21 | 55.58 | 10,691 | -0.13(-0.23%) |
Apr 10, 2024 | 55.80 | 55.80 | 55.47 | 55.71 | 19,236 | -1.05(-1.85%) |
Apr 09, 2024 | 56.66 | 56.82 | 56.48 | 56.76 | 15,091 | +0.29(+0.51%) |
Apr 08, 2024 | 56.09 | 56.56 | 56.06 | 56.47 | 25,167 | +0.42(+0.75%) |
Apr 05, 2024 | 55.82 | 56.11 | 55.47 | 56.05 | 25,269 | +0.03(+0.06%) |
Apr 04, 2024 | 56.48 | 56.66 | 55.62 | 56.02 | 18,708 | -0.11(-0.20%) |
Apr 03, 2024 | 56.25 | 56.49 | 56.02 | 56.13 | 21,703 | -0.20(-0.36%) |
Apr 02, 2024 | 56.07 | 56.63 | 56.07 | 56.34 | 14,106 | +0.05(+0.08%) |
Apr 01, 2024 | 56.58 | 56.60 | 55.94 | 56.29 | 25,919 | -0.30(-0.53%) |
Mar 28, 2024 | 56.05 | 56.61 | 55.99 | 56.59 | 22,553 | +0.54(+0.95%) |
Mar 27, 2024 | 54.87 | 56.05 | 54.87 | 56.05 | 28,685 | +1.48(+2.72%) |
Mar 26, 2024 | 55.25 | 55.29 | 54.53 | 54.57 | 19,069 | -0.54(-0.98%) |
Mar 25, 2024 | 55.08 | 55.19 | 54.95 | 55.11 | 10,940 | +0.11(+0.20%) |
Mar 22, 2024 | 55.18 | 55.28 | 54.94 | 55.00 | 19,194 | +0.02(+0.03%) |
Mar 21, 2024 | 55.10 | 55.38 | 54.97 | 54.98 | 17,653 | +0.03(+0.06%) |
Mar 20, 2024 | 55.02 | 55.27 | 54.67 | 54.95 | 30,990 | -0.01(-0.02%) |
Mar 19, 2024 | 54.54 | 54.99 | 54.54 | 54.96 | 22,106 | +0.48(+0.89%) |
Mar 18, 2024 | 54.21 | 54.67 | 54.15 | 54.48 | 15,035 | +0.26(+0.48%) |
Mar 15, 2024 | 53.90 | 54.53 | 53.90 | 54.22 | 14,356 | +0.12(+0.22%) |
Mar 14, 2024 | 54.65 | 54.65 | 53.79 | 54.10 | 36,933 | -0.57(-1.05%) |
Mar 13, 2024 | 54.71 | 55.13 | 54.61 | 54.68 | 28,778 | +0.12(+0.22%) |
Mar 12, 2024 | 54.79 | 54.92 | 54.29 | 54.56 | 42,640 | -0.51(-0.92%) |
Mar 11, 2024 | 54.81 | 55.23 | 54.62 | 55.07 | 19,066 | +0.24(+0.44%) |
Mar 08, 2024 | 54.77 | 54.95 | 54.43 | 54.83 | 20,453 | +0.06(+0.11%) |
Mar 07, 2024 | 54.76 | 54.97 | 54.70 | 54.77 | 16,236 | +0.34(+0.62%) |
Mar 06, 2024 | 54.34 | 54.62 | 54.21 | 54.43 | 21,136 | +0.57(+1.06%) |
Mar 05, 2024 | 54.03 | 54.98 | 53.67 | 53.86 | 28,853 | -0.07(-0.14%) |
Mar 04, 2024 | 52.88 | 54.05 | 52.88 | 53.93 | 21,558 | +0.94(+1.78%) |