Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 62.47 | 62.80 | 62.40 | 62.73 | 937,177 | +0.44(+0.71%) |
May 23, 2024 | 63.15 | 63.15 | 62.15 | 62.29 | 14,656,607 | -0.51(-0.81%) |
May 22, 2024 | 62.92 | 62.97 | 62.52 | 62.80 | 851,588 | -0.19(-0.30%) |
May 21, 2024 | 62.72 | 62.99 | 62.72 | 62.99 | 778,987 | +0.13(+0.21%) |
May 20, 2024 | 62.78 | 63.00 | 62.73 | 62.86 | 796,956 | +0.08(+0.13%) |
May 17, 2024 | 62.70 | 62.78 | 62.52 | 62.78 | 1,162,734 | +0.09(+0.14%) |
May 16, 2024 | 62.83 | 63.01 | 62.66 | 62.69 | 1,103,463 | -0.15(-0.24%) |
May 15, 2024 | 62.35 | 62.85 | 62.27 | 62.84 | 1,151,052 | +0.79(+1.27%) |
May 14, 2024 | 61.75 | 62.09 | 61.71 | 62.05 | 841,165 | +0.28(+0.45%) |
May 13, 2024 | 61.94 | 61.94 | 61.61 | 61.77 | 915,607 | +0.02(+0.03%) |
May 10, 2024 | 61.83 | 61.95 | 61.59 | 61.75 | 897,521 | +0.08(+0.13%) |
May 09, 2024 | 61.35 | 61.67 | 61.24 | 61.67 | 1,305,202 | +0.39(+0.64%) |
May 08, 2024 | 61.07 | 61.35 | 61.07 | 61.28 | 797,635 | -0.06(-0.10%) |
May 07, 2024 | 61.33 | 61.48 | 61.24 | 61.34 | 1,167,352 | +0.05(+0.08%) |
May 06, 2024 | 60.91 | 61.29 | 60.87 | 61.29 | 1,282,786 | +0.66(+1.09%) |
May 03, 2024 | 60.66 | 60.77 | 60.30 | 60.63 | 2,959,907 | +0.71(+1.18%) |
May 02, 2024 | 59.78 | 59.99 | 59.22 | 59.92 | 2,385,251 | +0.58(+0.98%) |
May 01, 2024 | 59.46 | 60.26 | 59.25 | 59.34 | 2,221,243 | -0.19(-0.32%) |
Apr 30, 2024 | 60.31 | 60.40 | 59.51 | 59.53 | 1,332,289 | -0.95(-1.57%) |
Apr 29, 2024 | 60.50 | 60.55 | 60.14 | 60.48 | 1,007,212 | +0.20(+0.33%) |
Apr 26, 2024 | 60.06 | 60.44 | 59.96 | 60.28 | 1,049,935 | +0.55(+0.92%) |
Apr 25, 2024 | 59.13 | 59.79 | 58.97 | 59.73 | 1,130,067 | -0.15(-0.25%) |
Apr 24, 2024 | 60.09 | 60.16 | 59.63 | 59.88 | 1,223,257 | -0.09(-0.15%) |
Apr 23, 2024 | 59.50 | 60.01 | 59.41 | 59.97 | 1,332,397 | +0.81(+1.37%) |
Apr 22, 2024 | 59.02 | 59.53 | 58.70 | 59.16 | 1,370,643 | +0.46(+0.78%) |
Apr 19, 2024 | 59.11 | 59.30 | 58.51 | 58.70 | 2,110,944 | -0.46(-0.78%) |
Apr 18, 2024 | 59.44 | 59.74 | 59.08 | 59.16 | 1,917,396 | -0.17(-0.29%) |
Apr 17, 2024 | 59.94 | 59.99 | 59.13 | 59.33 | 1,867,080 | -0.31(-0.52%) |
Apr 16, 2024 | 59.83 | 60.01 | 59.51 | 59.64 | 2,414,232 | -0.17(-0.28%) |
Apr 15, 2024 | 61.05 | 61.09 | 59.68 | 59.81 | 1,925,278 | -0.79(-1.30%) |
Apr 12, 2024 | 61.04 | 61.16 | 60.37 | 60.60 | 1,601,495 | -0.87(-1.42%) |
Apr 11, 2024 | 61.20 | 61.61 | 60.75 | 61.47 | 1,444,303 | +0.46(+0.75%) |
Apr 10, 2024 | 60.86 | 61.23 | 60.76 | 61.01 | 2,257,290 | -0.63(-1.02%) |
Apr 09, 2024 | 61.76 | 61.79 | 61.03 | 61.64 | 1,226,273 | +0.10(+0.16%) |
Apr 08, 2024 | 61.61 | 61.72 | 61.46 | 61.54 | 1,062,640 | +0.02(+0.03%) |
Apr 05, 2024 | 61.02 | 61.74 | 60.98 | 61.52 | 1,398,560 | +0.63(+1.03%) |
Apr 04, 2024 | 62.05 | 62.15 | 60.83 | 60.89 | 1,896,054 | -0.75(-1.22%) |
Apr 03, 2024 | 61.39 | 61.79 | 61.39 | 61.64 | 1,198,673 | +0.10(+0.16%) |
Apr 02, 2024 | 61.45 | 61.55 | 61.26 | 61.54 | 1,338,614 | -0.44(-0.71%) |