Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 60.26 | 60.56 | 59.73 | 59.87 | 8,041 | -1.63(-2.65%) |
May 28, 2024 | 61.60 | 61.77 | 61.28 | 61.50 | 5,319 | -0.06(-0.10%) |
May 24, 2024 | 61.88 | 61.90 | 61.54 | 61.56 | 8,306 | +0.07(+0.11%) |
May 23, 2024 | 61.95 | 61.97 | 61.32 | 61.49 | 8,806 | -1.45(-2.30%) |
May 22, 2024 | 62.91 | 63.24 | 62.74 | 62.94 | 8,161 | +0.58(+0.93%) |
May 21, 2024 | 62.10 | 62.47 | 62.04 | 62.36 | 7,765 | -1.18(-1.86%) |
May 20, 2024 | 63.20 | 63.89 | 63.00 | 63.54 | 7,850 | +0.18(+0.28%) |
May 17, 2024 | 63.48 | 63.68 | 63.27 | 63.36 | 6,306 | +0.65(+1.04%) |
May 16, 2024 | 62.35 | 62.96 | 62.24 | 62.71 | 10,550 | +0.54(+0.87%) |
May 15, 2024 | 61.84 | 62.18 | 61.77 | 62.17 | 10,093 | +1.10(+1.80%) |
May 14, 2024 | 60.73 | 61.07 | 60.64 | 61.07 | 7,886 | +0.62(+1.03%) |
May 13, 2024 | 60.62 | 60.80 | 60.44 | 60.45 | 16,166 | +0.10(+0.17%) |
May 10, 2024 | 60.45 | 60.82 | 60.08 | 60.35 | 8,089 | -0.05(-0.08%) |
May 09, 2024 | 57.95 | 62.40 | 57.95 | 60.40 | 4,495 | +0.09(+0.15%) |
May 08, 2024 | 59.83 | 60.48 | 59.78 | 60.31 | 9,518 | +0.69(+1.16%) |
May 07, 2024 | 59.27 | 59.91 | 59.18 | 59.62 | 6,864 | +1.08(+1.84%) |
May 06, 2024 | 58.62 | 58.65 | 58.15 | 58.54 | 13,940 | -0.98(-1.64%) |
May 03, 2024 | 59.62 | 60.21 | 58.84 | 59.52 | 15,413 | +3.73(+6.68%) |
May 02, 2024 | 55.63 | 56.01 | 55.53 | 55.79 | 8,242 | +1.01(+1.84%) |
May 01, 2024 | 52.96 | 55.52 | 52.96 | 54.78 | 4,498 | -0.35(-0.63%) |
Apr 30, 2024 | 55.88 | 56.28 | 55.13 | 55.13 | 6,763 | -0.62(-1.11%) |
Apr 29, 2024 | 55.84 | 56.06 | 55.72 | 55.75 | 17,417 | -0.01(-0.02%) |
Apr 26, 2024 | 55.84 | 56.08 | 55.54 | 55.76 | 10,554 | +0.41(+0.74%) |
Apr 25, 2024 | 54.98 | 55.50 | 54.68 | 55.35 | 7,985 | -0.31(-0.56%) |
Apr 24, 2024 | 56.13 | 56.21 | 55.35 | 55.66 | 8,488 | -0.09(-0.16%) |
Apr 23, 2024 | 55.11 | 55.83 | 55.08 | 55.75 | 16,197 | +0.79(+1.43%) |
Apr 22, 2024 | 54.74 | 55.09 | 54.73 | 54.96 | 19,961 | -0.07(-0.13%) |
Apr 19, 2024 | 55.48 | 55.49 | 54.97 | 55.03 | 9,034 | +0.57(+1.05%) |
Apr 18, 2024 | 54.48 | 54.73 | 54.29 | 54.46 | 8,158 | -0.40(-0.73%) |
Apr 17, 2024 | 54.75 | 55.03 | 54.66 | 54.86 | 10,870 | +0.30(+0.55%) |
Apr 16, 2024 | 54.39 | 54.72 | 54.20 | 54.56 | 9,596 | +0.11(+0.20%) |
Apr 15, 2024 | 54.94 | 55.06 | 54.45 | 54.45 | 5,497 | -0.18(-0.33%) |
Apr 12, 2024 | 54.81 | 55.03 | 54.54 | 54.63 | 6,554 | -1.25(-2.24%) |
Apr 11, 2024 | 55.77 | 55.96 | 55.33 | 55.88 | 11,815 | +1.67(+3.08%) |
Apr 10, 2024 | 54.47 | 54.55 | 54.13 | 54.21 | 7,585 | -0.83(-1.51%) |
Apr 09, 2024 | 55.31 | 55.41 | 54.75 | 55.04 | 7,393 | -1.46(-2.58%) |
Apr 08, 2024 | 56.55 | 56.68 | 56.39 | 56.50 | 8,483 | +0.08(+0.14%) |
Apr 05, 2024 | 56.17 | 56.58 | 55.95 | 56.42 | 10,587 | +0.11(+0.20%) |
Apr 04, 2024 | 56.90 | 56.93 | 56.08 | 56.31 | 10,042 | -0.93(-1.62%) |
Apr 03, 2024 | 56.94 | 57.33 | 56.94 | 57.24 | 6,160 | +0.10(+0.18%) |
Apr 02, 2024 | 56.78 | 57.60 | 56.78 | 57.14 | 8,937 | -1.15(-1.97%) |
Apr 01, 2024 | 59.71 | 59.71 | 58.24 | 58.29 | 10,166 | -0.57(-0.97%) |
Mar 28, 2024 | 59.05 | 59.20 | 58.61 | 58.86 | 8,435 | +0.01(+0.02%) |
Mar 27, 2024 | 58.90 | 59.01 | 58.55 | 58.85 | 5,666 | -0.50(-0.84%) |
Mar 26, 2024 | 59.42 | 59.45 | 59.17 | 59.35 | 9,152 | +0.36(+0.61%) |
Mar 25, 2024 | 59.02 | 59.16 | 58.67 | 58.99 | 7,624 | -0.24(-0.41%) |
Mar 22, 2024 | 59.00 | 59.47 | 59.00 | 59.23 | 6,283 | +0.56(+0.95%) |
Mar 21, 2024 | 58.76 | 59.04 | 58.26 | 58.67 | 25,849 | -3.06(-4.96%) |
Mar 20, 2024 | 60.93 | 61.86 | 60.77 | 61.73 | 12,486 | +1.88(+3.14%) |
Mar 19, 2024 | 59.17 | 60.12 | 59.15 | 59.85 | 9,010 | +0.38(+0.64%) |
Mar 18, 2024 | 59.23 | 59.52 | 58.75 | 59.47 | 7,220 | -0.30(-0.50%) |
Mar 15, 2024 | 59.86 | 60.07 | 59.36 | 59.77 | 7,983 | -1.16(-1.90%) |
Mar 14, 2024 | 61.00 | 61.00 | 60.61 | 60.93 | 10,963 | -0.09(-0.15%) |
Mar 13, 2024 | 60.90 | 61.20 | 60.66 | 61.02 | 4,301 | -0.04(-0.07%) |
Mar 12, 2024 | 60.54 | 61.06 | 60.23 | 61.06 | 16,572 | +0.31(+0.51%) |
Mar 11, 2024 | 60.87 | 60.94 | 60.33 | 60.75 | 14,093 | -0.20(-0.33%) |
Mar 08, 2024 | 61.09 | 61.34 | 60.78 | 60.95 | 10,728 | +1.62(+2.73%) |
Mar 07, 2024 | 59.19 | 59.35 | 59.00 | 59.33 | 16,183 | +1.10(+1.89%) |
Mar 06, 2024 | 57.73 | 58.35 | 57.73 | 58.23 | 10,067 | +0.52(+0.90%) |
Mar 05, 2024 | 57.88 | 57.95 | 57.59 | 57.71 | 21,976 | -0.43(-0.74%) |
Mar 04, 2024 | 57.47 | 58.22 | 57.47 | 58.14 | 29,474 | +1.01(+1.77%) |