Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 58.60 | 59.28 | 58.43 | 59.14 | 284,558 | +0.65(+1.11%) |
May 23, 2024 | 58.67 | 58.75 | 57.64 | 58.49 | 409,056 | -0.36(-0.61%) |
May 22, 2024 | 58.50 | 59.47 | 58.35 | 58.85 | 316,329 | +0.02(+0.03%) |
May 21, 2024 | 58.51 | 59.00 | 57.67 | 58.84 | 406,404 | +0.36(+0.62%) |
May 20, 2024 | 58.46 | 59.27 | 58.04 | 58.47 | 412,681 | +0.29(+0.49%) |
May 17, 2024 | 57.19 | 58.68 | 56.90 | 58.19 | 516,830 | +1.25(+2.19%) |
May 16, 2024 | 57.48 | 57.52 | 56.18 | 56.94 | 447,059 | -0.80(-1.38%) |
May 15, 2024 | 57.63 | 58.19 | 56.44 | 57.73 | 604,858 | +0.18(+0.31%) |
May 14, 2024 | 58.71 | 59.03 | 57.02 | 57.56 | 824,352 | -0.59(-1.02%) |
May 13, 2024 | 58.83 | 59.38 | 58.02 | 58.15 | 633,558 | -0.47(-0.81%) |
May 10, 2024 | 60.42 | 60.42 | 57.77 | 58.62 | 950,799 | -2.08(-3.42%) |
May 09, 2024 | 62.19 | 63.31 | 57.50 | 60.69 | 898,759 | -1.67(-2.68%) |
May 08, 2024 | 62.06 | 62.70 | 61.73 | 62.37 | 459,158 | +0.32(+0.52%) |
May 07, 2024 | 62.64 | 63.13 | 61.98 | 62.04 | 347,560 | -0.57(-0.91%) |
May 06, 2024 | 62.45 | 63.57 | 62.31 | 62.61 | 336,059 | +0.57(+0.92%) |
May 03, 2024 | 63.29 | 63.52 | 61.90 | 62.04 | 414,510 | -0.43(-0.69%) |
May 02, 2024 | 64.41 | 64.53 | 62.14 | 62.47 | 499,952 | -1.37(-2.14%) |
May 01, 2024 | 63.46 | 64.15 | 62.73 | 63.84 | 341,676 | +0.71(+1.12%) |
Apr 30, 2024 | 64.52 | 64.79 | 62.51 | 63.13 | 329,178 | -1.78(-2.74%) |
Apr 29, 2024 | 64.82 | 65.37 | 64.42 | 64.91 | 359,966 | +0.20(+0.30%) |
Apr 26, 2024 | 64.09 | 64.87 | 64.03 | 64.72 | 288,566 | +0.85(+1.32%) |
Apr 25, 2024 | 63.38 | 64.08 | 63.38 | 63.87 | 393,125 | -0.03(-0.05%) |
Apr 24, 2024 | 63.32 | 64.01 | 62.84 | 63.90 | 299,497 | +0.63(+0.99%) |
Apr 23, 2024 | 63.68 | 64.52 | 63.22 | 63.27 | 343,014 | -0.19(-0.29%) |
Apr 22, 2024 | 62.95 | 63.79 | 61.95 | 63.46 | 359,380 | +1.20(+1.93%) |
Apr 19, 2024 | 61.89 | 62.94 | 61.89 | 62.26 | 326,313 | +0.16(+0.25%) |
Apr 18, 2024 | 60.95 | 62.29 | 60.79 | 62.10 | 418,743 | +1.16(+1.90%) |
Apr 17, 2024 | 61.92 | 62.10 | 60.64 | 60.94 | 422,985 | -0.98(-1.59%) |
Apr 16, 2024 | 61.85 | 62.24 | 60.65 | 61.92 | 409,096 | -0.08(-0.13%) |
Apr 15, 2024 | 61.97 | 62.79 | 61.57 | 62.00 | 361,135 | +0.03(+0.05%) |
Apr 12, 2024 | 63.95 | 64.07 | 61.87 | 61.97 | 617,466 | -2.25(-3.51%) |
Apr 11, 2024 | 63.52 | 64.36 | 63.44 | 64.23 | 456,153 | +0.71(+1.12%) |
Apr 10, 2024 | 63.22 | 63.68 | 62.58 | 63.52 | 547,841 | -0.29(-0.45%) |
Apr 09, 2024 | 63.70 | 63.93 | 63.25 | 63.80 | 321,760 | +0.51(+0.81%) |
Apr 08, 2024 | 62.72 | 63.63 | 62.52 | 63.29 | 421,288 | +0.99(+1.59%) |
Apr 05, 2024 | 62.57 | 63.16 | 62.03 | 62.30 | 540,112 | -0.36(-0.58%) |
Apr 04, 2024 | 62.73 | 63.58 | 62.60 | 62.66 | 494,812 | +0.00(+0.00%) |
Apr 03, 2024 | 61.91 | 62.73 | 61.44 | 62.66 | 405,752 | +0.75(+1.21%) |
Apr 02, 2024 | 62.87 | 63.21 | 61.44 | 61.91 | 623,282 | -1.21(-1.92%) |
Apr 01, 2024 | 64.83 | 64.83 | 62.88 | 63.12 | 486,064 | -1.14(-1.78%) |
Mar 28, 2024 | 63.94 | 64.38 | 63.45 | 64.27 | 471,236 | +0.51(+0.80%) |
Mar 27, 2024 | 62.44 | 64.06 | 62.29 | 63.75 | 359,467 | +1.89(+3.05%) |
Mar 26, 2024 | 62.32 | 62.63 | 61.55 | 61.86 | 282,133 | -0.03(-0.05%) |
Mar 25, 2024 | 62.07 | 62.42 | 61.45 | 61.89 | 246,682 | +0.24(+0.38%) |
Mar 22, 2024 | 62.00 | 62.36 | 60.94 | 61.66 | 421,185 | -0.02(-0.03%) |
Mar 21, 2024 | 61.97 | 63.10 | 61.31 | 61.68 | 531,648 | -0.14(-0.22%) |
Mar 20, 2024 | 60.75 | 61.98 | 60.58 | 61.82 | 550,239 | +0.89(+1.45%) |
Mar 19, 2024 | 62.20 | 62.27 | 60.83 | 60.93 | 627,429 | -1.63(-2.61%) |
Mar 18, 2024 | 63.94 | 64.13 | 62.49 | 62.56 | 582,869 | -1.31(-2.05%) |
Mar 15, 2024 | 63.11 | 64.19 | 62.46 | 63.87 | 1,398,687 | +0.72(+1.14%) |
Mar 14, 2024 | 64.76 | 64.82 | 62.80 | 63.15 | 664,880 | -2.09(-3.20%) |
Mar 13, 2024 | 66.33 | 66.81 | 64.97 | 65.24 | 598,724 | -1.20(-1.81%) |
Mar 12, 2024 | 66.39 | 67.47 | 65.22 | 66.45 | 756,867 | +0.21(+0.32%) |
Mar 11, 2024 | 65.79 | 66.75 | 65.01 | 66.23 | 811,786 | +0.47(+0.71%) |
Mar 08, 2024 | 66.04 | 66.59 | 64.86 | 65.77 | 769,838 | -0.15(-0.22%) |
Mar 07, 2024 | 68.75 | 68.75 | 65.61 | 65.91 | 915,705 | -3.60(-5.18%) |
Mar 06, 2024 | 71.32 | 71.89 | 68.73 | 69.51 | 501,289 | -1.27(-1.79%) |
Mar 05, 2024 | 68.78 | 71.53 | 68.58 | 70.78 | 688,832 | +1.74(+2.51%) |
Mar 04, 2024 | 75.39 | 75.81 | 68.90 | 69.04 | 1,077,602 | -7.12(-9.34%) |