Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 62.16 | 63.07 | 62.11 | 63.07 | 962,465 | +0.74(+1.19%) |
May 30, 2024 | 62.60 | 62.71 | 62.32 | 62.33 | 859,614 | +0.05(+0.08%) |
May 29, 2024 | 62.23 | 62.59 | 62.16 | 62.28 | 1,365,141 | -1.23(-1.94%) |
May 28, 2024 | 64.22 | 64.24 | 63.29 | 63.51 | 1,635,964 | -1.53(-2.35%) |
May 24, 2024 | 65.20 | 65.37 | 64.96 | 65.04 | 1,355,008 | +0.42(+0.65%) |
May 23, 2024 | 65.19 | 65.20 | 64.50 | 64.62 | 1,587,622 | -0.57(-0.87%) |
May 22, 2024 | 65.46 | 65.69 | 65.07 | 65.19 | 1,079,999 | -1.05(-1.59%) |
May 21, 2024 | 66.38 | 66.46 | 66.14 | 66.24 | 1,150,098 | -0.10(-0.15%) |
May 20, 2024 | 66.65 | 66.93 | 66.18 | 66.34 | 1,512,419 | -1.08(-1.60%) |
May 17, 2024 | 67.10 | 67.49 | 66.92 | 67.42 | 1,591,983 | +0.95(+1.43%) |
May 16, 2024 | 66.29 | 66.71 | 66.18 | 66.47 | 1,340,786 | +0.44(+0.67%) |
May 15, 2024 | 66.00 | 66.44 | 65.90 | 66.03 | 1,945,632 | +0.36(+0.55%) |
May 14, 2024 | 65.10 | 65.70 | 64.96 | 65.67 | 2,226,357 | +0.96(+1.48%) |
May 13, 2024 | 64.57 | 64.81 | 64.55 | 64.71 | 1,246,109 | +0.50(+0.78%) |
May 10, 2024 | 63.77 | 64.23 | 63.72 | 64.21 | 2,432,200 | +0.72(+1.13%) |
May 09, 2024 | 63.41 | 63.53 | 63.10 | 63.49 | 2,349,665 | +0.50(+0.79%) |
May 08, 2024 | 63.51 | 63.60 | 62.84 | 62.99 | 3,522,229 | +2.42(+4.00%) |
May 07, 2024 | 60.59 | 60.88 | 60.43 | 60.57 | 3,148,459 | +0.98(+1.64%) |
May 06, 2024 | 60.19 | 60.22 | 59.49 | 59.59 | 2,459,812 | -0.12(-0.20%) |
May 03, 2024 | 59.97 | 60.24 | 59.53 | 59.71 | 1,251,655 | +0.70(+1.19%) |
May 02, 2024 | 58.97 | 59.20 | 58.76 | 59.01 | 1,671,543 | +0.41(+0.71%) |
May 01, 2024 | 58.90 | 59.23 | 58.36 | 58.60 | 1,293,202 | -0.19(-0.32%) |
Apr 30, 2024 | 59.87 | 59.89 | 58.76 | 58.78 | 2,162,815 | -0.63(-1.06%) |
Apr 29, 2024 | 59.54 | 59.58 | 59.33 | 59.41 | 1,529,127 | +0.29(+0.48%) |
Apr 26, 2024 | 59.10 | 59.47 | 58.98 | 59.13 | 1,176,913 | +0.07(+0.12%) |
Apr 25, 2024 | 59.02 | 59.32 | 58.68 | 59.06 | 1,307,524 | -0.32(-0.53%) |
Apr 24, 2024 | 59.03 | 59.42 | 58.65 | 59.37 | 1,177,872 | +0.08(+0.13%) |
Apr 23, 2024 | 58.85 | 59.38 | 58.66 | 59.30 | 1,757,157 | +0.68(+1.16%) |
Apr 22, 2024 | 58.37 | 58.87 | 58.25 | 58.62 | 2,991,333 | +0.74(+1.28%) |
Apr 19, 2024 | 57.70 | 57.98 | 57.46 | 57.88 | 1,456,396 | +0.82(+1.43%) |
Apr 18, 2024 | 56.57 | 57.09 | 56.45 | 57.06 | 1,480,935 | +0.54(+0.96%) |
Apr 17, 2024 | 56.58 | 56.86 | 56.35 | 56.52 | 1,767,230 | +0.22(+0.38%) |
Apr 16, 2024 | 56.68 | 56.72 | 56.25 | 56.30 | 1,925,776 | -0.85(-1.48%) |
Apr 15, 2024 | 57.89 | 58.14 | 57.10 | 57.15 | 1,681,738 | -0.66(-1.14%) |
Apr 12, 2024 | 58.41 | 58.57 | 57.75 | 57.81 | 1,579,542 | -1.04(-1.77%) |
Apr 11, 2024 | 59.40 | 59.44 | 58.56 | 58.85 | 1,500,521 | +0.16(+0.27%) |
Apr 10, 2024 | 58.84 | 58.87 | 58.37 | 58.69 | 1,704,132 | -1.01(-1.70%) |
Apr 09, 2024 | 59.54 | 59.80 | 59.44 | 59.71 | 1,547,361 | +0.39(+0.66%) |
Apr 08, 2024 | 59.23 | 59.47 | 59.17 | 59.32 | 1,423,730 | +0.24(+0.40%) |
Apr 05, 2024 | 58.94 | 59.30 | 58.81 | 59.08 | 2,034,401 | +0.41(+0.71%) |
Apr 04, 2024 | 59.35 | 59.60 | 58.59 | 58.66 | 2,610,566 | -0.69(-1.16%) |
Apr 03, 2024 | 59.73 | 59.75 | 59.24 | 59.35 | 1,790,717 | -0.46(-0.77%) |
Apr 02, 2024 | 59.91 | 59.91 | 59.50 | 59.82 | 2,184,601 | -0.38(-0.64%) |
Apr 01, 2024 | 59.80 | 60.28 | 59.65 | 60.20 | 2,324,031 | +0.32(+0.53%) |
Mar 28, 2024 | 59.76 | 59.98 | 59.74 | 59.89 | 2,204,995 | -0.06(-0.10%) |
Mar 27, 2024 | 59.98 | 60.07 | 59.71 | 59.95 | 1,744,784 | +0.48(+0.81%) |
Mar 26, 2024 | 59.55 | 59.63 | 59.28 | 59.46 | 1,658,630 | +0.56(+0.95%) |
Mar 25, 2024 | 59.12 | 59.42 | 58.90 | 58.90 | 1,836,254 | +0.28(+0.47%) |
Mar 22, 2024 | 58.52 | 59.00 | 58.41 | 58.63 | 2,995,540 | +0.21(+0.35%) |
Mar 21, 2024 | 58.97 | 59.18 | 58.37 | 58.42 | 4,432,703 | -0.77(-1.30%) |
Mar 20, 2024 | 58.97 | 59.38 | 58.57 | 59.19 | 2,350,461 | +0.08(+0.13%) |
Mar 19, 2024 | 58.83 | 59.20 | 58.73 | 59.11 | 3,259,224 | -0.07(-0.12%) |
Mar 18, 2024 | 59.37 | 59.56 | 58.99 | 59.18 | 4,854,542 | -0.73(-1.22%) |
Mar 15, 2024 | 60.08 | 60.43 | 59.40 | 59.91 | 4,776,267 | -0.21(-0.34%) |
Mar 14, 2024 | 60.52 | 60.75 | 59.82 | 60.11 | 12,080,582 | -3.49(-5.48%) |
Mar 13, 2024 | 62.80 | 63.68 | 62.75 | 63.60 | 1,375,872 | +1.24(+1.99%) |
Mar 12, 2024 | 62.05 | 62.44 | 61.81 | 62.36 | 785,856 | +0.20(+0.32%) |
Mar 11, 2024 | 61.93 | 62.31 | 61.64 | 62.16 | 2,563,159 | +1.00(+1.63%) |
Mar 08, 2024 | 60.95 | 61.33 | 60.91 | 61.17 | 1,411,406 | +0.45(+0.75%) |
Mar 07, 2024 | 59.98 | 60.77 | 59.98 | 60.71 | 2,184,383 | +1.00(+1.67%) |
Mar 06, 2024 | 59.89 | 60.30 | 59.58 | 59.72 | 1,199,945 | +0.46(+0.78%) |
Mar 05, 2024 | 59.37 | 59.73 | 59.14 | 59.26 | 1,462,182 | +0.04(+0.07%) |
Mar 04, 2024 | 59.12 | 59.54 | 58.99 | 59.22 | 1,361,251 | -0.07(-0.12%) |