Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 63.25 | 63.28 | 62.76 | 63.24 | 1,639,925 | +0.09(+0.14%) |
May 16, 2024 | 63.00 | 63.36 | 62.87 | 63.15 | 1,369,557 | +0.16(+0.25%) |
May 15, 2024 | 62.98 | 63.45 | 62.77 | 62.99 | 1,746,580 | +0.60(+0.96%) |
May 14, 2024 | 62.75 | 62.87 | 61.93 | 62.39 | 1,362,907 | -0.01(-0.01%) |
May 13, 2024 | 62.54 | 63.03 | 62.33 | 62.40 | 1,914,389 | -0.02(-0.03%) |
May 10, 2024 | 62.94 | 63.18 | 62.31 | 62.41 | 2,018,594 | -0.30(-0.47%) |
May 09, 2024 | 62.23 | 62.86 | 61.99 | 62.71 | 1,803,602 | +0.49(+0.78%) |
May 08, 2024 | 61.71 | 62.33 | 61.33 | 62.23 | 2,245,942 | +0.52(+0.84%) |
May 07, 2024 | 61.51 | 61.78 | 61.11 | 61.71 | 2,530,230 | +0.61(+0.99%) |
May 06, 2024 | 61.23 | 61.23 | 60.64 | 61.11 | 1,929,321 | +0.05(+0.08%) |
May 03, 2024 | 61.16 | 61.40 | 60.33 | 61.06 | 1,556,060 | +0.29(+0.47%) |
May 02, 2024 | 60.64 | 60.94 | 60.30 | 60.77 | 1,552,351 | +0.43(+0.71%) |
May 01, 2024 | 59.98 | 60.69 | 59.67 | 60.34 | 3,518,596 | +0.23(+0.38%) |
Apr 30, 2024 | 59.32 | 60.47 | 59.00 | 60.11 | 3,525,558 | +0.41(+0.68%) |
Apr 29, 2024 | 59.19 | 59.72 | 58.97 | 59.71 | 4,550,123 | +0.85(+1.45%) |
Apr 26, 2024 | 60.15 | 60.15 | 58.83 | 58.85 | 2,406,062 | -1.13(-1.88%) |
Apr 25, 2024 | 60.42 | 60.42 | 58.55 | 59.98 | 5,048,483 | +0.20(+0.33%) |
Apr 24, 2024 | 58.99 | 59.92 | 58.76 | 59.79 | 5,513,532 | +0.33(+0.55%) |
Apr 23, 2024 | 59.31 | 59.96 | 59.26 | 59.46 | 3,201,570 | -0.05(-0.08%) |
Apr 22, 2024 | 58.80 | 59.85 | 58.61 | 59.51 | 3,453,108 | +0.45(+0.76%) |
Apr 19, 2024 | 58.20 | 59.19 | 58.20 | 59.06 | 1,758,306 | +1.06(+1.83%) |
Apr 18, 2024 | 57.91 | 58.12 | 57.34 | 58.00 | 2,301,994 | +0.23(+0.39%) |
Apr 17, 2024 | 56.86 | 57.85 | 56.70 | 57.77 | 2,067,653 | +1.35(+2.39%) |
Apr 16, 2024 | 56.95 | 57.15 | 56.15 | 56.42 | 2,063,046 | -0.71(-1.25%) |
Apr 15, 2024 | 57.49 | 57.64 | 56.69 | 57.14 | 2,267,277 | -0.05(-0.09%) |
Apr 12, 2024 | 57.42 | 57.77 | 56.93 | 57.19 | 1,372,369 | -0.22(-0.38%) |
Apr 11, 2024 | 57.96 | 58.00 | 57.16 | 57.41 | 1,436,877 | -0.26(-0.45%) |
Apr 10, 2024 | 57.72 | 58.10 | 57.26 | 57.66 | 2,486,597 | -1.09(-1.86%) |
Apr 09, 2024 | 58.87 | 59.02 | 58.37 | 58.76 | 1,942,923 | +0.15(+0.25%) |
Apr 08, 2024 | 58.26 | 58.91 | 58.13 | 58.61 | 2,172,494 | +0.44(+0.75%) |
Apr 05, 2024 | 58.29 | 58.55 | 57.87 | 58.17 | 2,735,573 | -0.61(-1.05%) |
Apr 04, 2024 | 58.77 | 59.04 | 57.90 | 58.78 | 4,856,382 | -0.05(-0.08%) |
Apr 03, 2024 | 59.68 | 59.79 | 58.82 | 58.83 | 2,184,715 | -0.86(-1.45%) |
Apr 02, 2024 | 59.48 | 60.27 | 59.39 | 59.70 | 2,362,513 | +0.21(+0.35%) |
Apr 01, 2024 | 59.90 | 59.93 | 59.23 | 59.49 | 1,632,482 | -0.36(-0.60%) |
Mar 28, 2024 | 59.46 | 59.90 | 59.78 | 59.85 | 2,383,061 | +0.42(+0.70%) |
Mar 27, 2024 | 58.15 | 59.47 | 58.13 | 59.43 | 3,590,794 | +1.66(+2.87%) |
Mar 26, 2024 | 58.15 | 58.36 | 57.63 | 57.77 | 2,296,275 | -0.36(-0.61%) |
Mar 25, 2024 | 58.60 | 58.77 | 57.88 | 58.13 | 1,861,183 | -0.36(-0.61%) |
Mar 22, 2024 | 58.84 | 58.86 | 58.35 | 58.49 | 2,749,230 | +0.08(+0.14%) |
Mar 21, 2024 | 58.07 | 58.77 | 57.92 | 58.41 | 3,148,906 | +0.36(+0.61%) |
Mar 20, 2024 | 57.82 | 58.49 | 57.62 | 58.05 | 2,270,960 | +0.12(+0.21%) |
Mar 19, 2024 | 58.01 | 58.44 | 57.60 | 57.93 | 2,316,623 | +0.11(+0.19%) |
Mar 18, 2024 | 57.33 | 58.03 | 57.28 | 57.82 | 3,296,083 | +0.48(+0.83%) |
Mar 15, 2024 | 57.45 | 58.12 | 57.31 | 57.35 | 4,843,654 | -0.47(-0.81%) |
Mar 14, 2024 | 57.94 | 58.26 | 57.27 | 57.81 | 3,073,619 | -0.51(-0.87%) |
Mar 13, 2024 | 59.19 | 59.49 | 58.21 | 58.32 | 3,067,885 | -0.61(-1.04%) |
Mar 12, 2024 | 59.57 | 59.84 | 58.70 | 58.93 | 2,032,097 | -1.04(-1.74%) |
Mar 11, 2024 | 59.82 | 60.29 | 59.33 | 59.98 | 1,609,271 | +0.21(+0.35%) |
Mar 08, 2024 | 59.84 | 59.99 | 59.25 | 59.77 | 1,975,857 | +0.18(+0.30%) |
Mar 07, 2024 | 60.25 | 60.37 | 59.39 | 59.59 | 2,317,030 | -0.22(-0.36%) |
Mar 06, 2024 | 59.26 | 60.04 | 59.02 | 59.81 | 2,833,026 | +0.99(+1.69%) |
Mar 05, 2024 | 58.78 | 59.75 | 58.53 | 58.81 | 3,880,794 | +0.33(+0.56%) |
Mar 04, 2024 | 57.22 | 58.53 | 57.22 | 58.49 | 2,881,418 | +0.82(+1.43%) |