Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 63.49 | 63.58 | 63.21 | 63.41 | 26,162 | +0.22(+0.35%) |
May 23, 2024 | 64.42 | 64.42 | 62.95 | 63.19 | 47,401 | -1.24(-1.92%) |
May 22, 2024 | 64.85 | 64.99 | 64.32 | 64.43 | 34,958 | -0.66(-1.01%) |
May 21, 2024 | 64.88 | 65.09 | 64.77 | 65.09 | 34,119 | +0.14(+0.22%) |
May 20, 2024 | 65.38 | 65.58 | 64.95 | 64.95 | 48,775 | -0.39(-0.60%) |
May 17, 2024 | 65.28 | 65.50 | 65.17 | 65.34 | 41,811 | +0.14(+0.21%) |
May 16, 2024 | 65.11 | 65.27 | 65.00 | 65.20 | 101,311 | -0.04(-0.06%) |
May 15, 2024 | 65.52 | 65.57 | 65.04 | 65.24 | 38,246 | +0.28(+0.43%) |
May 14, 2024 | 64.86 | 65.39 | 64.66 | 64.96 | 59,903 | +0.42(+0.65%) |
May 13, 2024 | 64.99 | 65.17 | 64.52 | 64.54 | 31,639 | -0.10(-0.15%) |
May 10, 2024 | 64.66 | 64.80 | 64.24 | 64.64 | 43,361 | -0.03(-0.05%) |
May 09, 2024 | 63.75 | 64.77 | 63.75 | 64.67 | 41,811 | +0.90(+1.41%) |
May 08, 2024 | 62.95 | 63.80 | 62.95 | 63.77 | 61,047 | +0.37(+0.58%) |
May 07, 2024 | 63.28 | 63.79 | 63.28 | 63.40 | 43,574 | +0.26(+0.41%) |
May 06, 2024 | 63.07 | 63.36 | 63.02 | 63.14 | 57,215 | +0.39(+0.62%) |
May 03, 2024 | 63.21 | 63.31 | 62.42 | 62.75 | 55,142 | +0.40(+0.64%) |
May 02, 2024 | 62.00 | 62.39 | 61.76 | 62.35 | 77,335 | +0.81(+1.32%) |
May 01, 2024 | 60.94 | 62.42 | 60.94 | 61.54 | 84,570 | +0.67(+1.10%) |
Apr 30, 2024 | 61.25 | 61.36 | 60.87 | 60.87 | 73,419 | -0.84(-1.36%) |
Apr 29, 2024 | 61.75 | 62.03 | 61.60 | 61.71 | 42,596 | +0.24(+0.39%) |
Apr 26, 2024 | 61.45 | 61.97 | 61.45 | 61.47 | 37,232 | +0.07(+0.11%) |
Apr 25, 2024 | 61.40 | 61.62 | 60.92 | 61.40 | 42,208 | -0.50(-0.81%) |
Apr 24, 2024 | 61.74 | 62.00 | 61.29 | 61.90 | 55,599 | -0.05(-0.08%) |
Apr 23, 2024 | 61.09 | 62.13 | 61.09 | 61.95 | 82,367 | +0.78(+1.28%) |
Apr 22, 2024 | 61.15 | 61.56 | 60.83 | 61.17 | 55,946 | +0.27(+0.44%) |
Apr 19, 2024 | 59.69 | 60.98 | 59.69 | 60.90 | 79,698 | +1.13(+1.89%) |
Apr 18, 2024 | 59.46 | 60.14 | 59.43 | 59.77 | 69,340 | +0.46(+0.78%) |
Apr 17, 2024 | 59.90 | 60.09 | 59.30 | 59.31 | 50,747 | -0.24(-0.40%) |
Apr 16, 2024 | 59.82 | 59.82 | 59.13 | 59.55 | 96,849 | -0.46(-0.77%) |
Apr 15, 2024 | 60.54 | 60.76 | 59.66 | 60.01 | 65,709 | -0.24(-0.40%) |
Apr 12, 2024 | 60.60 | 60.84 | 60.05 | 60.25 | 38,053 | -0.58(-0.95%) |
Apr 11, 2024 | 60.85 | 61.07 | 60.36 | 60.83 | 45,341 | +0.23(+0.38%) |
Apr 10, 2024 | 61.61 | 61.61 | 60.18 | 60.60 | 101,611 | -2.37(-3.76%) |
Apr 09, 2024 | 62.66 | 63.04 | 62.57 | 62.97 | 61,551 | +0.38(+0.61%) |
Apr 08, 2024 | 62.02 | 62.70 | 62.02 | 62.59 | 44,951 | +0.69(+1.11%) |
Apr 05, 2024 | 61.69 | 62.11 | 61.57 | 61.90 | 78,508 | -0.09(-0.15%) |
Apr 04, 2024 | 62.64 | 62.92 | 61.82 | 61.99 | 65,277 | -0.21(-0.34%) |
Apr 03, 2024 | 61.88 | 62.33 | 61.85 | 62.20 | 132,159 | +0.13(+0.21%) |
Apr 02, 2024 | 62.23 | 62.54 | 61.80 | 62.07 | 75,874 | -0.87(-1.38%) |