Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 61.47 | 62.35 | 61.38 | 62.08 | 1,969,203 | +0.52(+0.84%) |
May 17, 2024 | 62.25 | 62.30 | 61.39 | 61.56 | 2,249,353 | -0.58(-0.93%) |
May 16, 2024 | 62.00 | 62.27 | 61.75 | 62.14 | 1,494,606 | +0.31(+0.50%) |
May 15, 2024 | 62.64 | 62.66 | 61.69 | 61.83 | 1,285,184 | -0.73(-1.17%) |
May 14, 2024 | 62.70 | 62.95 | 62.05 | 62.56 | 1,821,551 | +0.07(+0.11%) |
May 13, 2024 | 62.00 | 62.73 | 61.82 | 62.49 | 2,154,276 | +0.63(+1.02%) |
May 10, 2024 | 61.50 | 61.98 | 61.27 | 61.86 | 2,188,223 | +0.26(+0.42%) |
May 09, 2024 | 62.41 | 62.41 | 61.55 | 61.60 | 2,310,371 | -0.73(-1.17%) |
May 08, 2024 | 61.73 | 62.46 | 61.48 | 62.33 | 3,282,356 | +0.69(+1.12%) |
May 07, 2024 | 60.48 | 61.70 | 60.35 | 61.64 | 3,853,112 | +1.60(+2.66%) |
May 06, 2024 | 60.95 | 61.00 | 59.70 | 60.04 | 2,844,862 | -0.47(-0.78%) |
May 03, 2024 | 61.00 | 61.13 | 59.56 | 60.51 | 4,363,753 | -0.77(-1.26%) |
May 02, 2024 | 59.00 | 63.23 | 59.00 | 61.28 | 10,882,795 | +4.30(+7.55%) |
May 01, 2024 | 57.50 | 57.60 | 56.63 | 56.98 | 5,814,198 | -0.88(-1.52%) |
Apr 30, 2024 | 58.03 | 58.44 | 57.54 | 57.86 | 4,801,156 | -0.35(-0.60%) |
Apr 29, 2024 | 57.92 | 58.25 | 57.78 | 58.21 | 3,171,448 | +0.48(+0.83%) |
Apr 26, 2024 | 58.24 | 58.62 | 57.71 | 57.73 | 4,422,755 | -0.72(-1.23%) |
Apr 25, 2024 | 58.97 | 59.22 | 58.33 | 58.45 | 1,981,618 | -0.30(-0.51%) |
Apr 24, 2024 | 57.68 | 58.79 | 57.32 | 58.75 | 2,328,546 | +0.61(+1.05%) |
Apr 23, 2024 | 57.91 | 58.31 | 57.71 | 58.14 | 1,904,018 | +0.16(+0.28%) |
Apr 22, 2024 | 57.50 | 58.33 | 57.17 | 57.98 | 1,932,909 | +0.60(+1.05%) |
Apr 19, 2024 | 56.73 | 57.66 | 56.62 | 57.38 | 2,798,198 | +0.84(+1.49%) |
Apr 18, 2024 | 56.35 | 56.64 | 56.12 | 56.54 | 1,547,934 | +0.47(+0.84%) |
Apr 17, 2024 | 55.75 | 56.22 | 55.60 | 56.07 | 1,769,514 | +0.56(+1.01%) |
Apr 16, 2024 | 55.36 | 55.68 | 55.01 | 55.51 | 2,295,193 | +0.11(+0.20%) |
Apr 15, 2024 | 55.66 | 55.99 | 55.12 | 55.40 | 1,655,508 | -0.02(-0.04%) |
Apr 12, 2024 | 56.20 | 56.36 | 55.08 | 55.42 | 2,937,310 | -0.75(-1.34%) |
Apr 11, 2024 | 57.29 | 57.36 | 56.02 | 56.17 | 2,800,714 | -0.84(-1.47%) |
Apr 10, 2024 | 56.90 | 57.27 | 56.47 | 57.01 | 2,181,429 | -0.11(-0.19%) |
Apr 09, 2024 | 57.57 | 57.82 | 56.97 | 57.12 | 2,095,897 | -0.36(-0.63%) |
Apr 08, 2024 | 57.54 | 57.88 | 57.22 | 57.48 | 3,161,307 | +0.03(+0.05%) |
Apr 05, 2024 | 57.59 | 57.59 | 56.69 | 57.45 | 2,163,038 | -0.13(-0.23%) |
Apr 04, 2024 | 57.02 | 57.98 | 56.85 | 57.58 | 3,184,411 | +0.99(+1.75%) |
Apr 03, 2024 | 57.49 | 57.58 | 56.58 | 56.59 | 3,477,746 | -1.08(-1.87%) |
Apr 02, 2024 | 57.08 | 57.80 | 57.08 | 57.67 | 2,348,932 | +0.61(+1.07%) |