Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 63.28 | 63.31 | 62.79 | 63.00 | 210,891 | -0.42(-0.66%) |
May 21, 2024 | 63.50 | 63.52 | 63.28 | 63.42 | 236,220 | -0.12(-0.19%) |
May 20, 2024 | 63.70 | 63.87 | 63.49 | 63.54 | 160,340 | -0.12(-0.19%) |
May 17, 2024 | 63.49 | 63.66 | 63.47 | 63.66 | 238,570 | +0.20(+0.32%) |
May 16, 2024 | 63.76 | 63.82 | 63.45 | 63.46 | 196,470 | -0.22(-0.35%) |
May 15, 2024 | 63.63 | 63.71 | 63.35 | 63.68 | 156,205 | +0.36(+0.57%) |
May 14, 2024 | 63.27 | 63.35 | 63.10 | 63.32 | 332,396 | +0.25(+0.40%) |
May 13, 2024 | 63.41 | 63.42 | 63.00 | 63.07 | 149,499 | -0.14(-0.22%) |
May 10, 2024 | 63.39 | 63.39 | 63.06 | 63.21 | 561,973 | +0.04(+0.06%) |
May 09, 2024 | 62.67 | 63.19 | 62.60 | 63.17 | 299,014 | +0.55(+0.88%) |
May 08, 2024 | 62.31 | 62.68 | 62.31 | 62.62 | 273,280 | +0.05(+0.08%) |
May 07, 2024 | 62.66 | 62.83 | 62.57 | 62.57 | 250,139 | +0.06(+0.10%) |
May 06, 2024 | 62.32 | 62.51 | 62.27 | 62.51 | 213,118 | +0.57(+0.92%) |
May 03, 2024 | 62.05 | 62.17 | 61.64 | 61.94 | 290,730 | +0.53(+0.86%) |
May 02, 2024 | 61.22 | 61.53 | 60.76 | 61.41 | 867,904 | +0.67(+1.10%) |
May 01, 2024 | 60.92 | 61.63 | 60.68 | 60.74 | 306,612 | -0.26(-0.43%) |
Apr 30, 2024 | 61.97 | 61.97 | 61.00 | 61.00 | 340,966 | -1.29(-2.07%) |
Apr 29, 2024 | 62.11 | 62.30 | 61.99 | 62.29 | 269,498 | +0.32(+0.52%) |
Apr 26, 2024 | 61.80 | 62.18 | 61.70 | 61.97 | 500,219 | +0.20(+0.32%) |
Apr 25, 2024 | 61.50 | 61.86 | 61.03 | 61.77 | 223,313 | -0.38(-0.61%) |
Apr 24, 2024 | 62.11 | 62.29 | 61.78 | 62.15 | 270,183 | -0.04(-0.06%) |
Apr 23, 2024 | 61.75 | 62.30 | 61.64 | 62.19 | 167,567 | +0.55(+0.89%) |
Apr 22, 2024 | 61.46 | 62.05 | 61.15 | 61.64 | 221,121 | +0.48(+0.78%) |
Apr 19, 2024 | 61.03 | 61.38 | 60.93 | 61.16 | 212,559 | +0.17(+0.28%) |
Apr 18, 2024 | 61.29 | 61.58 | 60.86 | 60.99 | 259,629 | -0.02(-0.03%) |
Apr 17, 2024 | 61.60 | 61.62 | 60.80 | 61.01 | 211,434 | -0.33(-0.54%) |
Apr 16, 2024 | 61.69 | 61.69 | 61.11 | 61.34 | 212,456 | -0.42(-0.68%) |
Apr 15, 2024 | 62.86 | 63.01 | 61.57 | 61.76 | 235,653 | -0.53(-0.85%) |
Apr 12, 2024 | 62.99 | 63.05 | 62.10 | 62.29 | 1,828,766 | -0.95(-1.50%) |
Apr 11, 2024 | 63.25 | 63.35 | 62.72 | 63.24 | 992,482 | +0.09(+0.14%) |
Apr 10, 2024 | 63.14 | 63.44 | 62.90 | 63.15 | 179,697 | -0.65(-1.02%) |
Apr 09, 2024 | 64.12 | 64.12 | 63.29 | 63.80 | 188,066 | -0.10(-0.16%) |
Apr 08, 2024 | 64.10 | 64.14 | 63.87 | 63.90 | 134,875 | -0.05(-0.08%) |
Apr 05, 2024 | 63.53 | 64.11 | 63.50 | 63.95 | 126,502 | +0.57(+0.90%) |
Apr 04, 2024 | 64.50 | 64.51 | 63.27 | 63.38 | 209,210 | -0.61(-0.95%) |
Apr 03, 2024 | 63.77 | 64.07 | 63.76 | 63.99 | 190,355 | +0.20(+0.31%) |
Apr 02, 2024 | 63.85 | 63.85 | 63.50 | 63.79 | 209,238 | -0.35(-0.55%) |
Apr 01, 2024 | 64.30 | 64.31 | 64.05 | 64.14 | 171,145 | -0.12(-0.19%) |
Mar 28, 2024 | 64.15 | 64.40 | 64.06 | 64.26 | 241,095 | +0.24(+0.37%) |
Mar 27, 2024 | 63.53 | 64.02 | 63.47 | 64.02 | 127,976 | +0.84(+1.33%) |
Mar 26, 2024 | 63.57 | 63.57 | 63.14 | 63.18 | 294,990 | -0.19(-0.30%) |
Mar 25, 2024 | 63.49 | 63.64 | 63.35 | 63.37 | 225,607 | -0.09(-0.14%) |
Mar 22, 2024 | 63.70 | 63.87 | 63.46 | 63.46 | 134,678 | -0.35(-0.55%) |
Mar 21, 2024 | 63.70 | 63.91 | 63.62 | 63.81 | 446,339 | +0.46(+0.73%) |
Mar 20, 2024 | 62.55 | 63.38 | 62.48 | 63.35 | 134,462 | +0.79(+1.26%) |
Mar 19, 2024 | 62.09 | 62.57 | 62.07 | 62.56 | 216,515 | +0.41(+0.66%) |
Mar 18, 2024 | 62.19 | 62.32 | 62.00 | 62.15 | 146,870 | +0.23(+0.37%) |
Mar 15, 2024 | 61.81 | 62.12 | 61.73 | 61.92 | 439,110 | -0.07(-0.11%) |
Mar 14, 2024 | 62.36 | 62.37 | 61.63 | 61.99 | 452,304 | -0.28(-0.45%) |
Mar 13, 2024 | 62.16 | 62.44 | 62.09 | 62.27 | 218,282 | +0.28(+0.45%) |
Mar 12, 2024 | 61.76 | 62.09 | 61.49 | 61.99 | 600,714 | +0.34(+0.55%) |
Mar 11, 2024 | 61.61 | 61.67 | 61.15 | 61.66 | 205,980 | -0.02(-0.03%) |
Mar 08, 2024 | 61.95 | 62.15 | 61.58 | 61.68 | 334,828 | -0.23(-0.37%) |
Mar 07, 2024 | 61.77 | 62.04 | 61.76 | 61.90 | 776,843 | +0.48(+0.78%) |
Mar 06, 2024 | 61.57 | 61.67 | 61.23 | 61.43 | 318,137 | +0.20(+0.33%) |
Mar 05, 2024 | 61.15 | 61.57 | 61.00 | 61.23 | 352,641 | -0.04(-0.06%) |
Mar 04, 2024 | 61.39 | 61.55 | 61.25 | 61.27 | 305,071 | -0.10(-0.16%) |