Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 63.19 | 63.45 | 62.18 | 62.29 | 52,923 | -0.95(-1.50%) |
May 17, 2024 | 63.11 | 64.01 | 62.99 | 63.24 | 65,029 | +0.43(+0.68%) |
May 16, 2024 | 62.87 | 63.25 | 62.42 | 62.81 | 53,755 | -0.32(-0.51%) |
May 15, 2024 | 63.26 | 63.43 | 62.63 | 63.13 | 65,561 | +0.60(+0.96%) |
May 14, 2024 | 62.54 | 62.84 | 62.01 | 62.53 | 50,549 | +0.81(+1.31%) |
May 13, 2024 | 62.65 | 62.68 | 61.48 | 61.72 | 52,131 | -0.32(-0.52%) |
May 10, 2024 | 62.44 | 62.44 | 61.45 | 62.04 | 56,169 | -0.48(-0.77%) |
May 09, 2024 | 61.69 | 62.52 | 61.68 | 62.52 | 68,045 | +0.92(+1.49%) |
May 08, 2024 | 61.07 | 61.72 | 60.74 | 61.60 | 59,652 | +0.27(+0.44%) |
May 07, 2024 | 61.93 | 62.47 | 61.33 | 61.33 | 70,972 | -0.52(-0.84%) |
May 06, 2024 | 61.48 | 62.66 | 61.45 | 61.85 | 65,436 | +0.62(+1.01%) |
May 03, 2024 | 62.03 | 62.03 | 61.03 | 61.23 | 72,210 | -0.06(-0.10%) |
May 02, 2024 | 61.17 | 61.61 | 60.91 | 61.29 | 91,683 | +0.63(+1.04%) |
May 01, 2024 | 59.17 | 61.77 | 58.59 | 60.66 | 76,882 | +1.89(+3.22%) |
Apr 30, 2024 | 58.82 | 59.35 | 58.62 | 58.77 | 71,202 | -0.39(-0.66%) |
Apr 29, 2024 | 59.97 | 60.13 | 58.95 | 59.16 | 135,207 | -0.61(-1.02%) |
Apr 26, 2024 | 60.02 | 60.93 | 59.55 | 59.77 | 87,592 | -0.38(-0.63%) |
Apr 25, 2024 | 61.69 | 61.90 | 59.98 | 60.15 | 138,845 | -2.49(-3.98%) |
Apr 24, 2024 | 62.10 | 62.73 | 61.65 | 62.64 | 126,967 | +0.22(+0.35%) |
Apr 23, 2024 | 61.01 | 62.93 | 61.01 | 62.42 | 119,566 | +1.52(+2.49%) |
Apr 22, 2024 | 61.19 | 61.74 | 60.82 | 60.90 | 91,895 | -0.28(-0.45%) |
Apr 19, 2024 | 58.30 | 61.21 | 58.30 | 61.18 | 117,296 | +2.51(+4.28%) |
Apr 18, 2024 | 58.19 | 59.09 | 57.98 | 58.67 | 103,935 | +0.44(+0.75%) |
Apr 17, 2024 | 59.30 | 59.72 | 58.19 | 58.23 | 76,260 | -0.66(-1.11%) |
Apr 16, 2024 | 58.61 | 59.40 | 57.61 | 58.89 | 94,926 | +0.06(+0.10%) |
Apr 15, 2024 | 58.24 | 58.88 | 57.60 | 58.83 | 106,743 | +0.79(+1.37%) |
Apr 12, 2024 | 57.58 | 58.12 | 57.41 | 58.03 | 60,381 | -0.05(-0.09%) |
Apr 11, 2024 | 58.30 | 58.60 | 57.29 | 58.08 | 69,138 | +0.33(+0.57%) |
Apr 10, 2024 | 59.45 | 60.16 | 57.15 | 57.76 | 149,685 | -3.44(-5.63%) |
Apr 09, 2024 | 61.32 | 61.98 | 60.79 | 61.20 | 70,392 | +0.26(+0.42%) |
Apr 08, 2024 | 60.59 | 61.34 | 60.32 | 60.94 | 79,131 | +0.66(+1.09%) |
Apr 05, 2024 | 61.04 | 61.68 | 60.07 | 60.29 | 120,387 | -0.87(-1.43%) |
Apr 04, 2024 | 62.54 | 62.90 | 60.78 | 61.16 | 169,760 | -0.52(-0.84%) |
Apr 03, 2024 | 62.47 | 63.08 | 61.61 | 61.68 | 106,024 | -1.19(-1.89%) |
Apr 02, 2024 | 63.32 | 63.32 | 62.32 | 62.87 | 98,327 | -1.20(-1.87%) |