Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 62.14 | 62.55 | 62.14 | 62.42 | 297,610 | +0.32(+0.52%) |
May 16, 2024 | 61.94 | 62.27 | 61.91 | 62.10 | 421,049 | +0.15(+0.24%) |
May 15, 2024 | 61.58 | 61.95 | 61.40 | 61.95 | 495,389 | +0.75(+1.23%) |
May 14, 2024 | 60.96 | 61.23 | 60.93 | 61.20 | 249,861 | +0.37(+0.61%) |
May 13, 2024 | 60.84 | 61.05 | 60.74 | 60.83 | 232,777 | +0.38(+0.63%) |
May 10, 2024 | 60.70 | 60.78 | 60.37 | 60.45 | 219,564 | +0.25(+0.42%) |
May 09, 2024 | 60.03 | 60.22 | 59.86 | 60.20 | 243,273 | +0.13(+0.22%) |
May 08, 2024 | 59.70 | 60.07 | 59.70 | 60.07 | 278,529 | +0.09(+0.15%) |
May 07, 2024 | 60.19 | 60.19 | 59.90 | 59.98 | 259,982 | -0.45(-0.74%) |
May 06, 2024 | 60.45 | 60.49 | 60.31 | 60.43 | 226,947 | +0.06(+0.10%) |
May 03, 2024 | 60.24 | 60.40 | 59.97 | 60.37 | 349,821 | +0.51(+0.85%) |
May 02, 2024 | 59.26 | 60.01 | 59.02 | 59.86 | 247,287 | +1.38(+2.36%) |
May 01, 2024 | 58.42 | 59.06 | 58.37 | 58.48 | 441,703 | +0.05(+0.09%) |
Apr 30, 2024 | 58.73 | 58.95 | 58.41 | 58.43 | 280,878 | -0.83(-1.40%) |
Apr 29, 2024 | 59.00 | 59.26 | 58.83 | 59.26 | 283,861 | +0.56(+0.95%) |
Apr 26, 2024 | 58.65 | 58.73 | 58.47 | 58.70 | 156,562 | +0.60(+1.03%) |
Apr 25, 2024 | 57.41 | 58.17 | 57.30 | 58.10 | 232,393 | +0.33(+0.57%) |
Apr 24, 2024 | 57.97 | 58.06 | 57.55 | 57.77 | 398,574 | +0.23(+0.40%) |
Apr 23, 2024 | 57.10 | 57.60 | 57.05 | 57.54 | 298,356 | +0.52(+0.91%) |
Apr 22, 2024 | 56.55 | 57.13 | 56.44 | 57.02 | 196,960 | +0.47(+0.83%) |
Apr 19, 2024 | 56.47 | 56.63 | 56.30 | 56.55 | 224,738 | -0.12(-0.21%) |
Apr 18, 2024 | 56.75 | 57.03 | 56.50 | 56.67 | 395,455 | +0.17(+0.30%) |
Apr 17, 2024 | 56.85 | 56.87 | 56.26 | 56.50 | 328,532 | +0.08(+0.14%) |
Apr 16, 2024 | 56.57 | 56.66 | 56.24 | 56.42 | 270,767 | -0.73(-1.28%) |
Apr 15, 2024 | 57.98 | 57.98 | 57.02 | 57.15 | 318,834 | -0.40(-0.70%) |
Apr 12, 2024 | 58.13 | 58.26 | 57.47 | 57.55 | 297,996 | -1.33(-2.26%) |
Apr 11, 2024 | 58.95 | 59.01 | 58.46 | 58.88 | 285,621 | +0.39(+0.67%) |
Apr 10, 2024 | 58.57 | 58.74 | 58.27 | 58.49 | 263,214 | -0.91(-1.53%) |
Apr 09, 2024 | 59.33 | 59.40 | 59.01 | 59.40 | 311,217 | +0.43(+0.73%) |
Apr 08, 2024 | 58.91 | 59.09 | 58.85 | 58.97 | 199,067 | +0.50(+0.86%) |
Apr 05, 2024 | 58.33 | 58.61 | 58.22 | 58.47 | 492,458 | +0.06(+0.10%) |
Apr 04, 2024 | 59.18 | 59.29 | 58.35 | 58.41 | 212,405 | -0.24(-0.41%) |
Apr 03, 2024 | 58.26 | 58.76 | 58.22 | 58.65 | 440,002 | +0.23(+0.39%) |
Apr 02, 2024 | 58.46 | 58.57 | 58.34 | 58.42 | 311,219 | +0.21(+0.36%) |
Apr 01, 2024 | 58.35 | 58.63 | 58.06 | 58.21 | 433,233 | +0.25(+0.43%) |
Mar 28, 2024 | 57.87 | 58.11 | 57.87 | 57.96 | 260,628 | +0.14(+0.24%) |
Mar 27, 2024 | 57.70 | 57.84 | 57.56 | 57.82 | 224,549 | +0.22(+0.38%) |
Mar 26, 2024 | 57.84 | 57.88 | 57.56 | 57.60 | 473,110 | -0.15(-0.26%) |
Mar 25, 2024 | 57.74 | 57.85 | 57.68 | 57.75 | 252,136 | +0.06(+0.10%) |
Mar 22, 2024 | 57.75 | 57.90 | 57.60 | 57.69 | 265,289 | -0.47(-0.81%) |
Mar 21, 2024 | 58.43 | 58.56 | 58.11 | 58.16 | 271,851 | +0.15(+0.26%) |
Mar 20, 2024 | 57.50 | 58.08 | 57.35 | 58.01 | 290,234 | +0.71(+1.24%) |
Mar 19, 2024 | 57.28 | 57.41 | 57.00 | 57.30 | 241,278 | -0.26(-0.45%) |
Mar 18, 2024 | 57.91 | 57.91 | 57.52 | 57.56 | 250,119 | +0.06(+0.10%) |
Mar 15, 2024 | 57.69 | 57.69 | 57.42 | 57.50 | 278,968 | -0.39(-0.67%) |
Mar 14, 2024 | 58.25 | 58.30 | 57.70 | 57.89 | 330,751 | -0.16(-0.28%) |
Mar 13, 2024 | 58.15 | 58.22 | 57.96 | 58.05 | 460,175 | -0.49(-0.84%) |
Mar 12, 2024 | 58.44 | 58.54 | 58.07 | 58.54 | 309,772 | +0.64(+1.11%) |
Mar 11, 2024 | 57.93 | 58.15 | 57.85 | 57.90 | 552,541 | -0.06(-0.10%) |
Mar 08, 2024 | 58.25 | 58.41 | 57.84 | 57.96 | 307,732 | -0.13(-0.22%) |
Mar 07, 2024 | 57.81 | 58.22 | 57.70 | 58.09 | 247,975 | +0.40(+0.69%) |
Mar 06, 2024 | 57.69 | 57.96 | 57.62 | 57.69 | 279,211 | +0.73(+1.28%) |
Mar 05, 2024 | 57.15 | 57.30 | 56.85 | 56.96 | 282,820 | -0.51(-0.89%) |
Mar 04, 2024 | 57.69 | 57.69 | 57.42 | 57.47 | 254,965 | -0.11(-0.19%) |