Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 65.30 | 67.63 | 65.30 | 67.62 | 2,025 | +2.21(+3.38%) |
May 30, 2024 | 64.11 | 65.41 | 64.11 | 65.41 | 1,023 | +1.64(+2.56%) |
May 29, 2024 | 64.29 | 64.29 | 63.44 | 63.78 | 2,704 | -1.65(-2.52%) |
May 28, 2024 | 65.97 | 65.99 | 65.43 | 65.43 | 1,567 | -0.10(-0.15%) |
May 24, 2024 | 64.24 | 65.69 | 64.24 | 65.53 | 958 | +1.14(+1.77%) |
May 23, 2024 | 66.93 | 66.93 | 64.30 | 64.39 | 5,747 | -2.23(-3.35%) |
May 22, 2024 | 67.63 | 67.63 | 66.61 | 66.61 | 2,695 | -1.56(-2.29%) |
May 21, 2024 | 67.37 | 68.22 | 67.37 | 68.17 | 2,986 | +1.19(+1.78%) |
May 20, 2024 | 67.24 | 67.24 | 66.98 | 66.98 | 2,817 | -0.26(-0.38%) |
May 17, 2024 | 67.44 | 67.44 | 66.73 | 67.24 | 5,257 | -0.02(-0.03%) |
May 16, 2024 | 68.07 | 68.17 | 67.26 | 67.26 | 3,715 | -0.22(-0.33%) |
May 15, 2024 | 67.12 | 67.73 | 66.94 | 67.48 | 6,851 | +1.66(+2.53%) |
May 14, 2024 | 65.70 | 65.82 | 65.30 | 65.82 | 2,597 | +0.45(+0.68%) |
May 13, 2024 | 66.00 | 66.00 | 65.27 | 65.37 | 6,163 | -0.05(-0.07%) |
May 10, 2024 | 66.27 | 66.41 | 65.11 | 65.42 | 9,534 | -0.10(-0.16%) |
May 09, 2024 | 63.30 | 65.52 | 63.30 | 65.52 | 5,419 | +1.87(+2.94%) |
May 08, 2024 | 61.61 | 63.65 | 61.61 | 63.65 | 11,988 | +1.31(+2.11%) |
May 07, 2024 | 61.51 | 62.33 | 61.44 | 62.33 | 2,407 | +1.28(+2.10%) |
May 06, 2024 | 60.71 | 61.06 | 60.69 | 61.05 | 8,618 | +0.68(+1.13%) |
May 03, 2024 | 59.82 | 60.40 | 59.82 | 60.37 | 3,020 | +1.12(+1.89%) |
May 02, 2024 | 59.20 | 59.25 | 58.89 | 59.25 | 3,574 | +0.41(+0.69%) |
May 01, 2024 | 58.00 | 59.66 | 57.86 | 58.84 | 43,862 | +1.22(+2.12%) |
Apr 30, 2024 | 58.05 | 58.05 | 57.32 | 57.62 | 697 | -0.44(-0.76%) |
Apr 29, 2024 | 58.02 | 58.31 | 57.77 | 58.06 | 2,404 | +1.40(+2.48%) |
Apr 26, 2024 | 58.00 | 58.00 | 56.65 | 56.66 | 2,363 | -1.25(-2.16%) |
Apr 25, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 374 | +0.16(+0.28%) |
Apr 24, 2024 | 56.18 | 57.83 | 56.18 | 57.75 | 4,214 | +0.83(+1.45%) |
Apr 23, 2024 | 56.00 | 57.22 | 56.00 | 56.92 | 1,851 | +0.55(+0.97%) |
Apr 22, 2024 | 55.75 | 56.65 | 55.75 | 56.38 | 3,737 | +0.98(+1.76%) |
Apr 19, 2024 | 54.37 | 55.40 | 54.37 | 55.40 | 3,033 | +1.55(+2.87%) |
Apr 18, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 267 | +0.61(+1.14%) |
Apr 17, 2024 | 51.64 | 53.25 | 51.64 | 53.25 | 929 | +2.08(+4.07%) |
Apr 16, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 398 | -1.43(-2.72%) |
Apr 15, 2024 | 53.05 | 53.05 | 52.27 | 52.60 | 682 | -0.91(-1.70%) |
Apr 12, 2024 | 53.33 | 53.50 | 53.33 | 53.50 | 2,103 | -0.96(-1.77%) |
Apr 11, 2024 | 54.75 | 54.75 | 54.47 | 54.47 | 947 | -0.14(-0.25%) |
Apr 10, 2024 | 54.84 | 54.95 | 54.61 | 54.61 | 1,467 | -1.82(-3.23%) |
Apr 09, 2024 | 56.27 | 56.43 | 55.89 | 56.43 | 1,722 | +0.55(+0.98%) |
Apr 08, 2024 | 54.87 | 55.88 | 54.87 | 55.88 | 822 | +0.59(+1.07%) |
Apr 05, 2024 | 54.55 | 55.29 | 54.55 | 55.29 | 914 | +0.32(+0.58%) |
Apr 04, 2024 | 55.22 | 55.24 | 54.97 | 54.97 | 2,245 | -0.20(-0.37%) |
Apr 03, 2024 | 55.42 | 55.42 | 55.17 | 55.17 | 667 | -0.42(-0.76%) |
Apr 02, 2024 | 54.91 | 55.76 | 54.91 | 55.60 | 789 | +0.11(+0.19%) |
Apr 01, 2024 | 55.50 | 56.20 | 55.49 | 55.49 | 1,139 | -0.72(-1.28%) |
Mar 28, 2024 | 55.71 | 56.21 | 55.71 | 56.21 | 812 | +1.05(+1.90%) |
Mar 27, 2024 | 54.45 | 55.16 | 54.45 | 55.16 | 2,185 | +2.49(+4.74%) |
Mar 26, 2024 | 52.83 | 52.83 | 52.61 | 52.66 | 2,870 | -0.94(-1.75%) |
Mar 25, 2024 | 53.84 | 53.84 | 53.15 | 53.60 | 4,352 | +0.29(+0.55%) |
Mar 22, 2024 | 53.42 | 53.42 | 53.23 | 53.31 | 2,522 | +0.17(+0.32%) |
Mar 21, 2024 | 53.99 | 53.99 | 53.14 | 53.14 | 2,442 | -0.15(-0.28%) |
Mar 20, 2024 | 53.82 | 53.86 | 53.29 | 53.29 | 3,257 | -0.11(-0.21%) |
Mar 19, 2024 | 52.95 | 53.40 | 52.94 | 53.40 | 1,610 | +1.08(+2.07%) |
Mar 18, 2024 | 52.46 | 52.48 | 52.32 | 52.32 | 735 | +0.30(+0.59%) |
Mar 15, 2024 | 52.48 | 52.48 | 51.74 | 52.02 | 2,489 | +0.22(+0.42%) |
Mar 14, 2024 | 52.68 | 52.68 | 51.30 | 51.80 | 2,276 | -0.88(-1.68%) |
Mar 13, 2024 | 53.02 | 53.02 | 52.68 | 52.68 | 2,064 | +0.55(+1.06%) |
Mar 12, 2024 | 52.46 | 52.82 | 51.49 | 52.13 | 2,470 | -0.86(-1.62%) |
Mar 11, 2024 | 52.35 | 52.99 | 52.34 | 52.99 | 5,671 | +0.31(+0.59%) |
Mar 08, 2024 | 52.39 | 52.75 | 52.39 | 52.68 | 1,224 | +0.29(+0.56%) |
Mar 07, 2024 | 52.27 | 52.62 | 52.27 | 52.39 | 2,407 | +0.64(+1.24%) |
Mar 06, 2024 | 51.15 | 51.88 | 51.15 | 51.74 | 2,254 | +1.06(+2.09%) |
Mar 05, 2024 | 50.90 | 52.94 | 50.69 | 50.69 | 2,103 | -0.27(-0.53%) |
Mar 04, 2024 | 49.28 | 51.12 | 48.98 | 50.96 | 1,624 | +1.61(+3.26%) |