Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.06 | 59.46 | 58.85 | 59.46 | 6,544 | +0.82(+1.41%) |
May 30, 2024 | 58.22 | 58.67 | 58.22 | 58.64 | 3,945 | +0.81(+1.40%) |
May 29, 2024 | 57.88 | 57.94 | 57.82 | 57.83 | 5,252 | -0.84(-1.43%) |
May 28, 2024 | 59.21 | 59.21 | 58.48 | 58.66 | 12,090 | -0.23(-0.40%) |
May 24, 2024 | 58.61 | 58.90 | 58.61 | 58.90 | 10,816 | +0.50(+0.85%) |
May 23, 2024 | 59.45 | 59.45 | 58.29 | 58.40 | 11,396 | -0.99(-1.66%) |
May 22, 2024 | 59.67 | 59.79 | 59.30 | 59.39 | 2,885 | -0.59(-0.98%) |
May 21, 2024 | 59.76 | 60.02 | 59.76 | 59.98 | 4,976 | -0.07(-0.12%) |
May 20, 2024 | 60.01 | 60.41 | 60.01 | 60.05 | 9,967 | -0.14(-0.23%) |
May 17, 2024 | 60.22 | 60.43 | 60.13 | 60.19 | 13,299 | +0.01(+0.02%) |
May 16, 2024 | 60.61 | 60.61 | 60.18 | 60.18 | 11,014 | -0.47(-0.78%) |
May 15, 2024 | 60.53 | 60.66 | 60.51 | 60.65 | 4,068 | +0.19(+0.31%) |
May 14, 2024 | 60.50 | 60.66 | 60.18 | 60.46 | 4,195 | +0.72(+1.20%) |
May 13, 2024 | 60.00 | 60.27 | 59.74 | 59.74 | 4,830 | +0.20(+0.34%) |
May 10, 2024 | 59.95 | 59.95 | 59.35 | 59.54 | 7,052 | -0.21(-0.36%) |
May 09, 2024 | 58.99 | 59.75 | 58.99 | 59.75 | 11,116 | +0.68(+1.14%) |
May 08, 2024 | 58.67 | 59.08 | 58.67 | 59.08 | 3,409 | -0.03(-0.05%) |
May 07, 2024 | 59.35 | 59.49 | 59.00 | 59.11 | 5,004 | +0.00(+0.01%) |
May 06, 2024 | 58.95 | 59.21 | 58.95 | 59.10 | 5,291 | +0.64(+1.10%) |
May 03, 2024 | 58.89 | 59.14 | 58.39 | 58.46 | 14,545 | +0.54(+0.93%) |
May 02, 2024 | 57.35 | 57.92 | 57.26 | 57.92 | 4,150 | +0.97(+1.70%) |
May 01, 2024 | 56.91 | 57.74 | 56.80 | 56.95 | 7,463 | +0.07(+0.13%) |
Apr 30, 2024 | 57.49 | 57.49 | 56.88 | 56.88 | 5,288 | -1.07(-1.85%) |
Apr 29, 2024 | 57.80 | 58.08 | 57.77 | 57.95 | 14,273 | +0.33(+0.58%) |
Apr 26, 2024 | 57.51 | 57.78 | 57.35 | 57.62 | 4,085 | +0.28(+0.49%) |
Apr 25, 2024 | 57.31 | 57.44 | 56.82 | 57.34 | 7,440 | -0.53(-0.92%) |
Apr 24, 2024 | 57.79 | 57.88 | 57.46 | 57.87 | 10,633 | +0.03(+0.05%) |
Apr 23, 2024 | 57.05 | 58.06 | 57.05 | 57.84 | 6,786 | +0.83(+1.46%) |
Apr 22, 2024 | 56.64 | 57.32 | 56.51 | 57.01 | 7,601 | +0.50(+0.88%) |
Apr 19, 2024 | 55.80 | 56.51 | 55.80 | 56.51 | 56,507 | +0.61(+1.08%) |
Apr 18, 2024 | 55.97 | 56.55 | 55.81 | 55.91 | 18,717 | +0.07(+0.13%) |
Apr 17, 2024 | 56.49 | 56.49 | 55.84 | 55.84 | 9,508 | -0.36(-0.65%) |
Apr 16, 2024 | 56.14 | 56.41 | 55.71 | 56.20 | 13,793 | -0.41(-0.72%) |
Apr 15, 2024 | 57.41 | 57.77 | 56.44 | 56.61 | 17,616 | -0.58(-1.02%) |
Apr 12, 2024 | 57.91 | 57.91 | 57.08 | 57.19 | 11,197 | -0.98(-1.68%) |
Apr 11, 2024 | 58.31 | 58.31 | 57.94 | 58.17 | 8,645 | +0.08(+0.13%) |
Apr 10, 2024 | 58.17 | 58.55 | 57.74 | 58.09 | 27,279 | -1.67(-2.80%) |
Apr 09, 2024 | 59.78 | 59.91 | 59.38 | 59.76 | 10,896 | +0.31(+0.53%) |
Apr 08, 2024 | 59.58 | 59.62 | 59.44 | 59.45 | 10,897 | +0.42(+0.71%) |
Apr 05, 2024 | 58.95 | 59.28 | 58.78 | 59.03 | 25,090 | +0.09(+0.15%) |
Apr 04, 2024 | 60.13 | 60.13 | 58.75 | 58.94 | 25,319 | -0.55(-0.93%) |
Apr 03, 2024 | 59.08 | 59.54 | 59.08 | 59.50 | 7,069 | +0.25(+0.42%) |
Apr 02, 2024 | 59.73 | 59.73 | 59.01 | 59.25 | 35,553 | -1.09(-1.81%) |
Apr 01, 2024 | 61.13 | 61.13 | 60.32 | 60.34 | 15,431 | -0.59(-0.96%) |
Mar 28, 2024 | 60.63 | 61.04 | 60.58 | 60.92 | 16,858 | +0.44(+0.72%) |
Mar 27, 2024 | 59.39 | 60.49 | 59.39 | 60.49 | 11,371 | +1.40(+2.38%) |
Mar 26, 2024 | 59.29 | 59.43 | 59.08 | 59.08 | 17,143 | -0.08(-0.14%) |
Mar 25, 2024 | 59.25 | 59.50 | 59.16 | 59.16 | 12,712 | +0.09(+0.15%) |
Mar 22, 2024 | 59.95 | 59.95 | 59.07 | 59.07 | 6,246 | -0.83(-1.38%) |
Mar 21, 2024 | 59.73 | 60.04 | 59.73 | 59.90 | 11,265 | +0.63(+1.07%) |
Mar 20, 2024 | 58.03 | 59.27 | 58.01 | 59.27 | 8,252 | +1.15(+1.97%) |
Mar 19, 2024 | 57.48 | 58.20 | 57.48 | 58.12 | 11,287 | +0.39(+0.67%) |
Mar 18, 2024 | 58.14 | 58.16 | 57.64 | 57.73 | 14,065 | -0.16(-0.27%) |
Mar 15, 2024 | 57.63 | 58.07 | 57.63 | 57.89 | 7,893 | +0.24(+0.42%) |
Mar 14, 2024 | 58.61 | 58.61 | 57.39 | 57.65 | 13,381 | -1.00(-1.70%) |
Mar 13, 2024 | 58.56 | 58.98 | 58.56 | 58.64 | 9,513 | +0.14(+0.24%) |
Mar 12, 2024 | 58.43 | 58.67 | 58.21 | 58.50 | 8,718 | -0.06(-0.11%) |
Mar 11, 2024 | 58.57 | 58.64 | 58.40 | 58.56 | 3,434 | -0.14(-0.24%) |
Mar 08, 2024 | 58.92 | 59.53 | 58.67 | 58.70 | 23,476 | +0.06(+0.10%) |
Mar 07, 2024 | 58.53 | 58.83 | 58.51 | 58.64 | 13,442 | +0.46(+0.79%) |
Mar 06, 2024 | 58.42 | 58.42 | 57.92 | 58.18 | 12,225 | +0.13(+0.22%) |
Mar 05, 2024 | 57.68 | 58.39 | 57.68 | 58.05 | 10,139 | +0.06(+0.11%) |
Mar 04, 2024 | 58.29 | 58.52 | 57.99 | 57.99 | 20,733 | -0.09(-0.16%) |