Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 61.31 | 61.59 | 61.18 | 61.47 | 4,523,786 | +0.38(+0.62%) |
May 23, 2024 | 61.97 | 61.97 | 60.92 | 61.09 | 746,563 | -0.52(-0.84%) |
May 22, 2024 | 61.73 | 61.77 | 61.33 | 61.61 | 617,287 | -0.20(-0.32%) |
May 21, 2024 | 61.56 | 61.81 | 61.55 | 61.81 | 582,421 | +0.11(+0.18%) |
May 20, 2024 | 61.62 | 61.84 | 61.56 | 61.70 | 496,142 | +0.10(+0.16%) |
May 17, 2024 | 61.58 | 61.61 | 61.35 | 61.60 | 486,801 | +0.07(+0.11%) |
May 16, 2024 | 61.67 | 61.83 | 61.50 | 61.53 | 725,896 | -0.12(-0.19%) |
May 15, 2024 | 61.22 | 61.71 | 61.16 | 61.65 | 790,060 | +0.71(+1.17%) |
May 14, 2024 | 60.65 | 60.98 | 60.60 | 60.94 | 528,322 | +0.31(+0.51%) |
May 13, 2024 | 60.81 | 60.81 | 60.50 | 60.63 | 611,732 | +0.02(+0.03%) |
May 10, 2024 | 60.75 | 60.81 | 60.45 | 60.61 | 426,908 | +0.05(+0.08%) |
May 09, 2024 | 60.23 | 60.56 | 60.12 | 60.56 | 467,472 | +0.35(+0.58%) |
May 08, 2024 | 60.00 | 60.24 | 59.93 | 60.21 | 524,217 | -0.04(-0.07%) |
May 07, 2024 | 60.27 | 60.39 | 60.15 | 60.25 | 684,117 | +0.10(+0.17%) |
May 06, 2024 | 59.81 | 60.16 | 59.80 | 60.15 | 686,519 | +0.61(+1.02%) |
May 03, 2024 | 59.59 | 59.72 | 59.24 | 59.54 | 835,458 | +0.69(+1.17%) |
May 02, 2024 | 58.73 | 58.91 | 58.14 | 58.85 | 735,697 | +0.63(+1.08%) |
May 01, 2024 | 58.32 | 59.17 | 58.14 | 58.22 | 1,300,471 | -0.18(-0.31%) |
Apr 30, 2024 | 59.17 | 59.25 | 58.39 | 58.40 | 681,168 | -0.97(-1.63%) |
Apr 29, 2024 | 59.30 | 59.42 | 59.02 | 59.37 | 558,934 | +0.26(+0.44%) |
Apr 26, 2024 | 58.92 | 59.31 | 58.82 | 59.11 | 534,844 | +0.51(+0.87%) |
Apr 25, 2024 | 58.07 | 58.67 | 57.87 | 58.60 | 714,789 | -0.23(-0.39%) |
Apr 24, 2024 | 58.93 | 59.05 | 58.54 | 58.83 | 895,820 | -0.01(-0.02%) |
Apr 23, 2024 | 58.37 | 58.91 | 58.30 | 58.84 | 639,324 | +0.71(+1.22%) |
Apr 22, 2024 | 57.91 | 58.42 | 57.61 | 58.13 | 758,700 | +0.56(+0.97%) |
Apr 19, 2024 | 57.97 | 58.15 | 57.41 | 57.57 | 1,212,897 | -0.48(-0.83%) |
Apr 18, 2024 | 58.34 | 58.58 | 57.91 | 58.05 | 1,036,349 | -0.12(-0.21%) |
Apr 17, 2024 | 58.79 | 58.82 | 57.99 | 58.17 | 988,364 | -0.31(-0.53%) |
Apr 16, 2024 | 58.68 | 58.84 | 58.34 | 58.48 | 1,361,891 | -0.17(-0.29%) |
Apr 15, 2024 | 59.85 | 59.92 | 58.52 | 58.65 | 1,359,944 | -0.73(-1.23%) |
Apr 12, 2024 | 59.91 | 60.02 | 59.20 | 59.38 | 964,508 | -0.93(-1.54%) |
Apr 11, 2024 | 60.06 | 60.44 | 59.62 | 60.31 | 739,804 | +0.43(+0.72%) |
Apr 10, 2024 | 59.78 | 60.12 | 59.62 | 59.88 | 1,069,689 | -0.68(-1.12%) |
Apr 09, 2024 | 60.62 | 60.68 | 59.96 | 60.56 | 702,815 | +0.09(+0.15%) |
Apr 08, 2024 | 60.52 | 60.61 | 60.37 | 60.47 | 630,495 | +0.06(+0.10%) |
Apr 05, 2024 | 59.94 | 60.62 | 59.88 | 60.41 | 719,610 | +0.61(+1.02%) |
Apr 04, 2024 | 60.94 | 61.03 | 59.74 | 59.80 | 1,022,350 | -0.71(-1.17%) |
Apr 03, 2024 | 60.27 | 60.67 | 60.26 | 60.51 | 758,829 | +0.09(+0.15%) |
Apr 02, 2024 | 60.43 | 60.43 | 60.15 | 60.42 | 976,082 | -0.47(-0.77%) |
Apr 01, 2024 | 61.13 | 61.13 | 60.73 | 60.89 | 929,952 | -0.16(-0.26%) |
Mar 28, 2024 | 61.03 | 61.18 | 60.99 | 61.05 | 810,089 | +0.04(+0.07%) |
Mar 27, 2024 | 60.77 | 61.01 | 60.58 | 61.01 | 767,892 | +0.55(+0.91%) |
Mar 26, 2024 | 60.75 | 60.78 | 60.42 | 60.46 | 1,335,479 | -0.12(-0.20%) |
Mar 25, 2024 | 60.58 | 60.69 | 60.55 | 60.58 | 807,895 | -0.13(-0.21%) |
Mar 22, 2024 | 60.85 | 60.88 | 60.66 | 60.71 | 576,932 | -0.13(-0.21%) |
Mar 21, 2024 | 60.98 | 61.08 | 60.84 | 60.84 | 873,926 | +0.22(+0.36%) |
Mar 20, 2024 | 60.01 | 60.64 | 59.93 | 60.62 | 1,003,943 | +0.61(+1.01%) |
Mar 19, 2024 | 59.53 | 60.02 | 59.45 | 60.01 | 613,360 | +0.33(+0.55%) |
Mar 18, 2024 | 59.80 | 59.93 | 59.62 | 59.68 | 833,713 | +0.32(+0.54%) |
Mar 15, 2024 | 59.37 | 59.57 | 59.19 | 59.37 | 843,746 | -0.36(-0.60%) |
Mar 14, 2024 | 60.06 | 60.06 | 59.35 | 59.72 | 793,879 | -0.24(-0.40%) |
Mar 13, 2024 | 60.03 | 60.10 | 59.77 | 59.96 | 615,064 | -0.04(-0.07%) |
Mar 12, 2024 | 59.67 | 60.07 | 59.35 | 60.00 | 784,789 | +0.57(+0.96%) |
Mar 11, 2024 | 59.40 | 59.50 | 59.14 | 59.44 | 691,583 | -0.10(-0.17%) |
Mar 08, 2024 | 60.02 | 60.30 | 59.44 | 59.53 | 848,186 | -0.36(-0.60%) |
Mar 07, 2024 | 59.64 | 59.98 | 59.59 | 59.89 | 735,005 | +0.63(+1.06%) |
Mar 06, 2024 | 59.35 | 59.53 | 59.11 | 59.27 | 779,951 | +0.29(+0.49%) |
Mar 05, 2024 | 59.33 | 59.38 | 58.70 | 58.98 | 969,557 | -0.57(-0.95%) |
Mar 04, 2024 | 59.58 | 59.79 | 59.54 | 59.54 | 749,779 | -0.09(-0.15%) |