Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 63.78 | 63.78 | 61.72 | 62.76 | 190,555 | -0.62(-0.98%) |
May 30, 2024 | 61.31 | 63.55 | 61.21 | 63.38 | 468,215 | +2.15(+3.51%) |
May 29, 2024 | 60.38 | 61.29 | 59.93 | 61.23 | 298,300 | +0.41(+0.67%) |
May 28, 2024 | 60.34 | 61.32 | 59.84 | 60.82 | 192,740 | +1.34(+2.25%) |
May 24, 2024 | 58.92 | 60.56 | 58.51 | 59.48 | 290,627 | +0.56(+0.95%) |
May 23, 2024 | 61.50 | 61.50 | 58.78 | 58.92 | 319,025 | -2.02(-3.31%) |
May 22, 2024 | 63.87 | 63.87 | 60.67 | 60.94 | 509,424 | -2.90(-4.54%) |
May 21, 2024 | 64.71 | 64.93 | 63.30 | 63.84 | 306,742 | -0.93(-1.44%) |
May 20, 2024 | 64.50 | 64.94 | 63.52 | 64.77 | 302,194 | +0.77(+1.20%) |
May 17, 2024 | 63.80 | 64.59 | 63.70 | 64.00 | 160,042 | +0.33(+0.52%) |
May 16, 2024 | 64.16 | 64.23 | 63.16 | 63.67 | 112,757 | -0.33(-0.52%) |
May 15, 2024 | 62.64 | 64.30 | 62.52 | 64.00 | 271,561 | +1.58(+2.53%) |
May 14, 2024 | 61.70 | 62.72 | 61.01 | 62.42 | 326,160 | +0.95(+1.55%) |
May 13, 2024 | 62.76 | 62.80 | 61.01 | 61.47 | 260,048 | -0.82(-1.32%) |
May 10, 2024 | 64.00 | 64.05 | 62.00 | 62.29 | 272,515 | -0.99(-1.56%) |
May 09, 2024 | 64.53 | 64.53 | 62.60 | 63.28 | 303,731 | -0.48(-0.75%) |
May 08, 2024 | 63.55 | 64.70 | 63.00 | 63.76 | 567,238 | +0.40(+0.63%) |
May 07, 2024 | 65.82 | 65.82 | 63.00 | 63.36 | 442,577 | +0.03(+0.05%) |
May 06, 2024 | 62.48 | 63.72 | 61.66 | 63.33 | 231,598 | +2.00(+3.26%) |
May 03, 2024 | 59.41 | 61.49 | 59.41 | 61.33 | 177,201 | +2.77(+4.73%) |
May 02, 2024 | 58.20 | 58.75 | 57.00 | 58.56 | 102,504 | +1.15(+2.00%) |
May 01, 2024 | 57.35 | 58.30 | 56.52 | 57.41 | 72,189 | -0.01(-0.02%) |
Apr 30, 2024 | 57.14 | 58.43 | 56.89 | 57.42 | 236,627 | +0.16(+0.28%) |
Apr 29, 2024 | 56.60 | 57.67 | 56.21 | 57.26 | 297,725 | +0.93(+1.65%) |
Apr 26, 2024 | 55.35 | 56.34 | 55.03 | 56.33 | 66,978 | +1.71(+3.13%) |
Apr 25, 2024 | 54.13 | 54.97 | 53.66 | 54.62 | 48,152 | +0.09(+0.17%) |
Apr 24, 2024 | 56.33 | 56.33 | 54.39 | 54.53 | 57,225 | -1.31(-2.35%) |
Apr 23, 2024 | 56.02 | 56.84 | 55.84 | 55.84 | 93,716 | +0.05(+0.09%) |
Apr 22, 2024 | 53.70 | 56.09 | 53.29 | 55.79 | 86,901 | +2.32(+4.34%) |
Apr 19, 2024 | 52.70 | 54.18 | 52.70 | 53.47 | 31,289 | +0.57(+1.08%) |
Apr 18, 2024 | 53.21 | 53.64 | 52.75 | 52.90 | 143,670 | -0.13(-0.25%) |
Apr 17, 2024 | 53.52 | 53.75 | 52.51 | 53.03 | 67,183 | -0.07(-0.13%) |
Apr 16, 2024 | 52.90 | 53.49 | 52.19 | 53.10 | 110,888 | -0.45(-0.84%) |
Apr 15, 2024 | 56.18 | 56.48 | 53.50 | 53.55 | 86,204 | -2.08(-3.74%) |
Apr 12, 2024 | 57.00 | 57.56 | 55.61 | 55.63 | 58,468 | -1.65(-2.88%) |
Apr 11, 2024 | 57.10 | 57.46 | 56.23 | 57.28 | 43,734 | +0.74(+1.31%) |
Apr 10, 2024 | 56.42 | 57.03 | 56.07 | 56.54 | 64,619 | -0.52(-0.91%) |
Apr 09, 2024 | 57.11 | 58.41 | 56.61 | 57.06 | 107,976 | +0.24(+0.42%) |
Apr 08, 2024 | 56.66 | 57.22 | 56.00 | 56.82 | 61,510 | +0.70(+1.25%) |
Apr 05, 2024 | 54.61 | 56.42 | 54.61 | 56.12 | 54,172 | +1.50(+2.75%) |
Apr 04, 2024 | 55.83 | 56.02 | 54.35 | 54.62 | 52,535 | -0.62(-1.12%) |
Apr 03, 2024 | 53.46 | 55.42 | 53.46 | 55.24 | 78,772 | +1.65(+3.08%) |
Apr 02, 2024 | 54.07 | 54.07 | 53.33 | 53.59 | 29,794 | -0.57(-1.05%) |
Apr 01, 2024 | 54.00 | 54.29 | 53.95 | 54.16 | 18,385 | +0.37(+0.69%) |
Mar 28, 2024 | 54.23 | 54.48 | 53.61 | 53.79 | 38,734 | -0.19(-0.35%) |
Mar 27, 2024 | 53.58 | 54.03 | 53.08 | 53.98 | 70,750 | +0.54(+1.01%) |
Mar 26, 2024 | 54.26 | 54.31 | 53.23 | 53.44 | 53,980 | -0.82(-1.51%) |
Mar 25, 2024 | 55.00 | 55.16 | 53.85 | 54.26 | 103,573 | -0.14(-0.26%) |
Mar 22, 2024 | 54.16 | 54.71 | 53.92 | 54.40 | 45,901 | +0.19(+0.35%) |
Mar 21, 2024 | 53.85 | 54.32 | 53.13 | 54.21 | 46,439 | +0.89(+1.67%) |
Mar 20, 2024 | 52.00 | 53.59 | 51.53 | 53.32 | 62,472 | +1.34(+2.58%) |
Mar 19, 2024 | 52.10 | 52.92 | 51.28 | 51.98 | 46,531 | -0.33(-0.63%) |
Mar 18, 2024 | 51.47 | 52.41 | 50.73 | 52.31 | 64,239 | +1.49(+2.93%) |
Mar 15, 2024 | 50.59 | 51.34 | 50.55 | 50.82 | 24,586 | +0.06(+0.12%) |
Mar 14, 2024 | 51.30 | 51.50 | 50.65 | 50.76 | 52,090 | -0.31(-0.61%) |
Mar 13, 2024 | 50.00 | 51.48 | 50.00 | 51.07 | 82,445 | +1.11(+2.22%) |
Mar 12, 2024 | 49.81 | 50.18 | 49.27 | 49.96 | 43,858 | +0.43(+0.87%) |
Mar 11, 2024 | 49.62 | 50.01 | 49.00 | 49.53 | 56,928 | -0.04(-0.08%) |
Mar 08, 2024 | 50.18 | 50.52 | 49.40 | 49.57 | 28,858 | -0.26(-0.52%) |
Mar 07, 2024 | 50.40 | 50.43 | 49.81 | 49.83 | 125,836 | -0.51(-1.01%) |
Mar 06, 2024 | 49.74 | 50.58 | 49.41 | 50.34 | 45,308 | +1.42(+2.90%) |
Mar 05, 2024 | 49.87 | 50.25 | 48.80 | 48.92 | 138,933 | -1.03(-2.06%) |
Mar 04, 2024 | 51.07 | 51.50 | 49.95 | 49.95 | 55,236 | -0.58(-1.15%) |