Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 62.95 | 63.49 | 62.95 | 63.44 | 9,167 | +0.91(+1.45%) |
May 16, 2024 | 62.40 | 62.70 | 62.40 | 62.53 | 953 | -0.20(-0.31%) |
May 15, 2024 | 62.33 | 62.73 | 62.33 | 62.73 | 2,166 | +0.81(+1.30%) |
May 14, 2024 | 61.63 | 61.92 | 61.63 | 61.92 | 19,899 | +0.52(+0.85%) |
May 13, 2024 | 61.71 | 61.71 | 61.21 | 61.40 | 2,503 | -0.77(-1.24%) |
May 10, 2024 | 62.29 | 62.31 | 62.16 | 62.17 | 4,227 | +0.59(+0.95%) |
May 09, 2024 | 60.96 | 61.68 | 60.96 | 61.58 | 1,892 | +0.87(+1.43%) |
May 08, 2024 | 60.75 | 60.83 | 60.71 | 60.71 | 10,257 | -0.12(-0.20%) |
May 07, 2024 | 61.07 | 61.07 | 60.83 | 60.83 | 78,909 | -0.31(-0.50%) |
May 06, 2024 | 61.06 | 61.20 | 60.95 | 61.14 | 2,415 | +0.80(+1.33%) |
May 03, 2024 | 60.58 | 60.58 | 59.99 | 60.34 | 26,802 | -0.34(-0.56%) |
May 02, 2024 | 60.38 | 60.70 | 60.37 | 60.68 | 17,686 | -0.10(-0.17%) |
May 01, 2024 | 60.50 | 61.13 | 60.50 | 60.78 | 8,146 | +0.48(+0.80%) |
Apr 30, 2024 | 60.75 | 60.76 | 60.24 | 60.30 | 3,756 | -1.04(-1.69%) |
Apr 29, 2024 | 61.42 | 61.46 | 61.34 | 61.34 | 2,752 | -0.10(-0.17%) |
Apr 26, 2024 | 61.65 | 61.65 | 61.17 | 61.44 | 2,900 | +0.20(+0.32%) |
Apr 25, 2024 | 60.97 | 61.61 | 60.90 | 61.24 | 3,543 | +0.32(+0.53%) |
Apr 24, 2024 | 60.82 | 61.21 | 60.71 | 60.92 | 6,710 | -0.10(-0.16%) |
Apr 23, 2024 | 60.66 | 61.22 | 60.66 | 61.02 | 5,706 | -0.18(-0.29%) |
Apr 22, 2024 | 61.52 | 61.63 | 61.11 | 61.19 | 13,007 | -1.54(-2.45%) |
Apr 19, 2024 | 62.58 | 63.19 | 62.40 | 62.73 | 4,356 | +0.21(+0.33%) |
Apr 18, 2024 | 62.90 | 62.90 | 62.45 | 62.52 | 6,708 | +0.13(+0.22%) |
Apr 17, 2024 | 62.87 | 62.90 | 62.20 | 62.39 | 12,681 | -0.42(-0.67%) |
Apr 16, 2024 | 62.61 | 63.06 | 62.10 | 62.81 | 82,291 | +0.26(+0.42%) |
Apr 15, 2024 | 62.01 | 62.70 | 61.13 | 62.55 | 11,877 | +0.95(+1.54%) |
Apr 12, 2024 | 63.02 | 63.88 | 61.41 | 61.60 | 14,915 | -0.72(-1.16%) |
Apr 11, 2024 | 61.43 | 62.33 | 61.43 | 62.33 | 12,556 | +1.09(+1.77%) |
Apr 10, 2024 | 61.28 | 61.80 | 61.01 | 61.24 | 5,081 | -0.53(-0.85%) |
Apr 09, 2024 | 61.97 | 62.18 | 61.49 | 61.77 | 10,947 | +0.29(+0.47%) |
Apr 08, 2024 | 61.46 | 61.63 | 61.03 | 61.48 | 14,060 | +0.42(+0.69%) |
Apr 05, 2024 | 60.45 | 61.24 | 60.42 | 61.06 | 7,959 | +1.04(+1.74%) |
Apr 04, 2024 | 60.31 | 60.40 | 60.00 | 60.01 | 11,155 | -0.51(-0.84%) |
Apr 03, 2024 | 59.94 | 60.52 | 59.81 | 60.52 | 20,158 | +0.65(+1.08%) |
Apr 02, 2024 | 59.40 | 59.87 | 59.38 | 59.87 | 4,231 | +1.05(+1.79%) |
Apr 01, 2024 | 59.22 | 59.30 | 58.64 | 58.82 | 65,352 | +0.45(+0.77%) |
Mar 28, 2024 | 57.80 | 58.48 | 57.80 | 58.37 | 3,910 | +0.75(+1.30%) |
Mar 27, 2024 | 57.47 | 57.67 | 57.42 | 57.62 | 3,697 | +0.37(+0.64%) |
Mar 26, 2024 | 57.07 | 57.26 | 57.07 | 57.26 | 1,727 | +0.14(+0.24%) |
Mar 25, 2024 | 57.34 | 57.34 | 55.00 | 57.12 | 5,443 | +0.20(+0.35%) |
Mar 22, 2024 | 57.25 | 57.25 | 56.92 | 56.92 | 2,957 | -0.55(-0.96%) |
Mar 21, 2024 | 57.93 | 57.93 | 56.99 | 57.48 | 3,740 | +0.07(+0.12%) |
Mar 20, 2024 | 56.81 | 57.41 | 56.81 | 57.41 | 1,150 | +0.56(+0.98%) |
Mar 19, 2024 | 56.59 | 56.86 | 56.59 | 56.85 | 7,611 | +0.15(+0.26%) |
Mar 18, 2024 | 56.75 | 56.80 | 56.58 | 56.70 | 3,908 | -0.09(-0.16%) |
Mar 15, 2024 | 56.69 | 56.88 | 56.69 | 56.80 | 1,191 | -0.03(-0.05%) |
Mar 14, 2024 | 56.99 | 56.99 | 56.68 | 56.83 | 6,247 | -0.34(-0.59%) |
Mar 13, 2024 | 56.83 | 57.37 | 56.83 | 57.16 | 7,098 | +0.45(+0.80%) |
Mar 12, 2024 | 57.05 | 57.05 | 56.71 | 56.71 | 2,131 | -0.67(-1.17%) |
Mar 11, 2024 | 57.18 | 57.55 | 57.18 | 57.39 | 7,503 | +0.11(+0.19%) |
Mar 08, 2024 | 57.12 | 57.50 | 57.12 | 57.28 | 3,123 | +0.46(+0.81%) |
Mar 07, 2024 | 56.75 | 56.82 | 56.65 | 56.82 | 2,436 | +0.34(+0.61%) |
Mar 06, 2024 | 56.37 | 56.61 | 56.27 | 56.48 | 3,783 | +0.50(+0.90%) |
Mar 05, 2024 | 55.98 | 56.17 | 55.98 | 55.98 | 4,188 | +0.27(+0.49%) |
Mar 04, 2024 | 55.26 | 55.73 | 55.22 | 55.70 | 18,314 | +0.78(+1.43%) |