Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.77 | 61.74 | 59.72 | 61.63 | 641,433 | +2.28(+3.84%) |
May 30, 2024 | 58.93 | 59.65 | 58.82 | 59.35 | 300,218 | +0.81(+1.38%) |
May 29, 2024 | 58.60 | 59.00 | 58.30 | 58.54 | 266,856 | -0.55(-0.93%) |
May 28, 2024 | 60.48 | 60.56 | 59.06 | 59.09 | 326,938 | -1.03(-1.71%) |
May 24, 2024 | 60.57 | 60.80 | 59.92 | 60.12 | 279,476 | -0.25(-0.41%) |
May 23, 2024 | 62.31 | 62.31 | 60.27 | 60.37 | 346,075 | -2.36(-3.76%) |
May 22, 2024 | 63.81 | 63.81 | 62.67 | 62.73 | 224,945 | -1.38(-2.15%) |
May 21, 2024 | 63.75 | 64.18 | 63.55 | 64.11 | 355,538 | +0.21(+0.33%) |
May 20, 2024 | 63.61 | 64.09 | 63.30 | 63.90 | 363,457 | +0.18(+0.28%) |
May 17, 2024 | 64.26 | 64.26 | 63.38 | 63.72 | 339,358 | -0.49(-0.76%) |
May 16, 2024 | 63.57 | 64.31 | 63.45 | 64.21 | 239,178 | +0.70(+1.11%) |
May 15, 2024 | 64.01 | 64.01 | 63.26 | 63.51 | 246,063 | +0.21(+0.33%) |
May 14, 2024 | 64.13 | 64.22 | 63.13 | 63.30 | 237,198 | +0.14(+0.22%) |
May 13, 2024 | 63.82 | 64.34 | 63.02 | 63.16 | 255,193 | -0.34(-0.53%) |
May 10, 2024 | 63.82 | 63.82 | 62.94 | 63.50 | 310,574 | -0.14(-0.22%) |
May 09, 2024 | 63.30 | 63.95 | 63.02 | 63.64 | 376,355 | +0.20(+0.31%) |
May 08, 2024 | 63.78 | 64.47 | 63.20 | 63.44 | 577,838 | -0.73(-1.14%) |
May 07, 2024 | 61.81 | 64.90 | 61.81 | 64.17 | 759,051 | -0.26(-0.40%) |
May 06, 2024 | 65.14 | 65.32 | 64.41 | 64.43 | 312,362 | -0.36(-0.55%) |
May 03, 2024 | 65.84 | 65.84 | 64.21 | 64.78 | 278,420 | -0.43(-0.65%) |
May 02, 2024 | 64.69 | 65.34 | 64.27 | 65.21 | 246,513 | +0.82(+1.28%) |
May 01, 2024 | 64.25 | 65.27 | 63.73 | 64.39 | 281,006 | +0.52(+0.82%) |
Apr 30, 2024 | 63.84 | 64.13 | 62.95 | 63.86 | 527,739 | -0.10(-0.15%) |
Apr 29, 2024 | 63.71 | 64.12 | 63.27 | 63.96 | 260,726 | +0.66(+1.05%) |
Apr 26, 2024 | 63.99 | 64.17 | 63.29 | 63.30 | 231,988 | -0.58(-0.91%) |
Apr 25, 2024 | 64.12 | 64.12 | 63.10 | 63.88 | 231,516 | -0.39(-0.60%) |
Apr 24, 2024 | 63.36 | 64.37 | 63.12 | 64.27 | 333,689 | +0.42(+0.65%) |
Apr 23, 2024 | 63.56 | 64.33 | 63.56 | 63.85 | 290,040 | -0.13(-0.20%) |
Apr 22, 2024 | 63.54 | 64.48 | 63.23 | 63.98 | 315,790 | +0.25(+0.39%) |
Apr 19, 2024 | 61.56 | 63.96 | 61.56 | 63.73 | 511,323 | +2.08(+3.37%) |
Apr 18, 2024 | 61.12 | 61.84 | 60.83 | 61.66 | 261,767 | +0.83(+1.37%) |
Apr 17, 2024 | 60.90 | 61.23 | 60.45 | 60.82 | 304,814 | +0.39(+0.64%) |
Apr 16, 2024 | 60.97 | 60.97 | 59.66 | 60.44 | 300,311 | -0.90(-1.47%) |
Apr 15, 2024 | 61.17 | 61.48 | 60.41 | 61.34 | 534,174 | -0.11(-0.18%) |
Apr 12, 2024 | 61.56 | 61.91 | 60.65 | 61.45 | 477,983 | -0.62(-1.00%) |
Apr 11, 2024 | 62.81 | 62.81 | 61.74 | 62.07 | 333,841 | -0.20(-0.32%) |
Apr 10, 2024 | 62.50 | 62.50 | 61.40 | 62.27 | 368,285 | -1.38(-2.16%) |
Apr 09, 2024 | 63.44 | 63.97 | 63.25 | 63.65 | 205,135 | +0.47(+0.74%) |
Apr 08, 2024 | 63.42 | 63.97 | 62.98 | 63.18 | 188,308 | +0.11(+0.17%) |
Apr 05, 2024 | 62.92 | 63.16 | 62.09 | 63.07 | 303,680 | -0.35(-0.55%) |
Apr 04, 2024 | 63.51 | 63.55 | 62.85 | 63.42 | 251,699 | +0.63(+1.01%) |
Apr 03, 2024 | 62.59 | 62.97 | 62.03 | 62.78 | 228,835 | -0.47(-0.74%) |
Apr 02, 2024 | 62.89 | 63.37 | 62.79 | 63.25 | 287,030 | +0.28(+0.44%) |
Apr 01, 2024 | 63.98 | 63.98 | 62.74 | 62.97 | 203,163 | -0.90(-1.41%) |
Mar 28, 2024 | 62.81 | 64.02 | 62.79 | 63.87 | 285,858 | +1.06(+1.69%) |
Mar 27, 2024 | 61.66 | 62.81 | 61.66 | 62.81 | 449,899 | +1.61(+2.64%) |
Mar 26, 2024 | 62.14 | 62.14 | 60.88 | 61.20 | 243,435 | -0.66(-1.07%) |
Mar 25, 2024 | 62.03 | 62.36 | 61.62 | 61.86 | 211,191 | +0.09(+0.14%) |
Mar 22, 2024 | 62.82 | 62.82 | 61.66 | 61.77 | 317,449 | -0.55(-0.89%) |
Mar 21, 2024 | 62.33 | 63.05 | 62.24 | 62.33 | 314,151 | +0.06(+0.10%) |
Mar 20, 2024 | 61.38 | 62.73 | 61.12 | 62.27 | 633,658 | +0.67(+1.09%) |
Mar 19, 2024 | 61.45 | 62.28 | 61.35 | 61.60 | 441,535 | +0.24(+0.39%) |
Mar 18, 2024 | 60.70 | 61.72 | 60.51 | 61.36 | 471,134 | +0.56(+0.93%) |
Mar 15, 2024 | 59.95 | 61.07 | 59.95 | 60.80 | 697,358 | +0.03(+0.05%) |
Mar 14, 2024 | 61.33 | 61.39 | 60.06 | 60.77 | 351,410 | -0.84(-1.37%) |
Mar 13, 2024 | 62.39 | 62.80 | 61.58 | 61.61 | 372,618 | -0.83(-1.33%) |
Mar 12, 2024 | 62.15 | 62.72 | 61.67 | 62.44 | 356,569 | -0.06(-0.10%) |
Mar 11, 2024 | 62.42 | 62.85 | 61.86 | 62.50 | 385,364 | +0.01(+0.02%) |
Mar 08, 2024 | 62.37 | 62.99 | 62.21 | 62.49 | 302,288 | +0.45(+0.72%) |
Mar 07, 2024 | 61.90 | 62.24 | 61.62 | 62.04 | 312,133 | +0.76(+1.24%) |
Mar 06, 2024 | 61.37 | 61.86 | 61.10 | 61.28 | 442,733 | +0.44(+0.72%) |
Mar 05, 2024 | 60.71 | 62.02 | 60.53 | 60.84 | 382,774 | +0.83(+1.39%) |
Mar 04, 2024 | 58.80 | 60.05 | 58.73 | 60.01 | 323,162 | +1.14(+1.93%) |
Mar 01, 2024 | 58.81 | 59.18 | 57.90 | 58.87 | 470,529 | -0.12(-0.20%) |
Feb 29, 2024 | 59.38 | 59.82 | 58.79 | 58.99 | 547,999 | +0.15(+0.25%) |
Feb 28, 2024 | 58.26 | 59.18 | 58.04 | 58.85 | 500,974 | +0.45(+0.76%) |
Feb 27, 2024 | 58.19 | 58.77 | 57.79 | 58.40 | 464,466 | +0.66(+1.15%) |
Feb 26, 2024 | 58.57 | 58.57 | 57.37 | 57.74 | 646,309 | -1.00(-1.70%) |
Feb 23, 2024 | 60.02 | 60.38 | 58.73 | 58.74 | 651,471 | -1.31(-2.18%) |
Feb 22, 2024 | 58.16 | 60.21 | 57.15 | 60.04 | 1,136,078 | +0.92(+1.56%) |
Feb 21, 2024 | 59.22 | 59.70 | 58.57 | 59.12 | 790,296 | -0.16(-0.26%) |
Feb 20, 2024 | 59.10 | 60.34 | 59.06 | 59.28 | 742,395 | -0.19(-0.31%) |
Feb 16, 2024 | 59.93 | 60.11 | 59.37 | 59.47 | 865,991 | -0.63(-1.04%) |
Feb 15, 2024 | 58.92 | 60.59 | 58.92 | 60.09 | 505,730 | +1.53(+2.61%) |
Feb 14, 2024 | 58.18 | 58.93 | 57.50 | 58.56 | 440,212 | +0.65(+1.12%) |
Feb 13, 2024 | 59.79 | 60.82 | 57.60 | 57.92 | 768,660 | -3.22(-5.27%) |
Feb 12, 2024 | 59.76 | 61.67 | 59.71 | 61.14 | 697,824 | +1.57(+2.63%) |
Feb 09, 2024 | 58.99 | 59.63 | 58.43 | 59.57 | 471,946 | +0.58(+0.98%) |
Feb 08, 2024 | 57.22 | 59.09 | 57.13 | 58.99 | 773,607 | +1.47(+2.55%) |
Feb 07, 2024 | 57.68 | 57.68 | 56.96 | 57.53 | 353,711 | +0.09(+0.15%) |
Feb 06, 2024 | 57.56 | 58.01 | 57.16 | 57.44 | 522,872 | -0.19(-0.32%) |
Feb 05, 2024 | 59.17 | 59.17 | 57.60 | 57.62 | 363,835 | -2.36(-3.93%) |
Feb 02, 2024 | 59.74 | 60.60 | 59.61 | 59.98 | 396,384 | -0.62(-1.02%) |
Feb 01, 2024 | 60.02 | 60.75 | 59.36 | 60.60 | 346,240 | +0.52(+0.86%) |
Jan 31, 2024 | 60.70 | 61.68 | 59.85 | 60.08 | 857,600 | -0.10(-0.16%) |
Jan 30, 2024 | 60.77 | 60.86 | 60.06 | 60.18 | 471,653 | -0.90(-1.47%) |
Jan 29, 2024 | 60.06 | 61.12 | 59.84 | 61.08 | 358,439 | +1.03(+1.71%) |
Jan 26, 2024 | 60.32 | 60.53 | 59.51 | 60.05 | 445,197 | +0.11(+0.18%) |
Jan 25, 2024 | 60.04 | 60.38 | 59.31 | 59.94 | 511,055 | +0.63(+1.06%) |
Jan 24, 2024 | 60.67 | 61.00 | 59.09 | 59.32 | 783,605 | -0.55(-0.92%) |
Jan 23, 2024 | 59.18 | 59.94 | 58.96 | 59.87 | 486,073 | +0.83(+1.41%) |
Jan 22, 2024 | 58.41 | 59.39 | 58.06 | 59.03 | 481,806 | +1.10(+1.89%) |
Jan 19, 2024 | 57.61 | 58.18 | 56.74 | 57.94 | 446,624 | +0.60(+1.04%) |
Jan 18, 2024 | 57.40 | 57.71 | 56.93 | 57.34 | 445,799 | -0.28(-0.49%) |
Jan 17, 2024 | 57.49 | 58.58 | 57.21 | 57.62 | 393,644 | -0.40(-0.69%) |
Jan 16, 2024 | 59.39 | 59.39 | 57.88 | 58.03 | 336,961 | -1.50(-2.52%) |
Jan 12, 2024 | 60.63 | 60.76 | 59.36 | 59.52 | 273,997 | -0.23(-0.38%) |
Jan 11, 2024 | 60.85 | 60.85 | 59.07 | 59.75 | 554,676 | -1.44(-2.35%) |
Jan 10, 2024 | 61.58 | 61.83 | 61.06 | 61.19 | 342,457 | -0.51(-0.83%) |
Jan 09, 2024 | 62.53 | 62.53 | 61.56 | 61.70 | 281,423 | -1.48(-2.34%) |
Jan 08, 2024 | 62.51 | 63.20 | 62.24 | 63.18 | 299,844 | +0.59(+0.94%) |
Jan 05, 2024 | 62.54 | 63.54 | 62.35 | 62.59 | 257,689 | -0.45(-0.71%) |
Jan 04, 2024 | 63.38 | 63.80 | 62.68 | 63.04 | 262,658 | -0.61(-0.95%) |
Jan 03, 2024 | 63.07 | 64.36 | 62.52 | 63.65 | 407,303 | +0.31(+0.49%) |