Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.24 | 59.70 | 58.52 | 59.03 | 6,568,654 | -0.02(-0.03%) |
May 30, 2024 | 60.00 | 60.15 | 58.84 | 59.05 | 2,698,036 | -0.80(-1.34%) |
May 29, 2024 | 59.71 | 60.05 | 59.40 | 59.85 | 2,030,879 | -0.35(-0.58%) |
May 28, 2024 | 62.04 | 62.05 | 60.06 | 60.20 | 1,959,723 | -2.03(-3.26%) |
May 24, 2024 | 61.64 | 62.50 | 61.64 | 62.23 | 1,002,489 | +0.71(+1.15%) |
May 23, 2024 | 62.44 | 62.59 | 61.46 | 61.52 | 1,586,711 | -0.93(-1.49%) |
May 22, 2024 | 62.41 | 62.71 | 62.19 | 62.45 | 1,383,291 | +0.01(+0.02%) |
May 21, 2024 | 62.45 | 62.86 | 62.19 | 62.44 | 1,665,087 | -0.01(-0.02%) |
May 20, 2024 | 62.72 | 62.90 | 62.30 | 62.45 | 1,639,051 | -0.32(-0.51%) |
May 17, 2024 | 62.25 | 62.79 | 61.83 | 62.77 | 2,359,583 | +0.54(+0.87%) |
May 16, 2024 | 61.35 | 62.72 | 61.35 | 62.23 | 3,794,003 | +0.88(+1.43%) |
May 15, 2024 | 60.47 | 61.59 | 60.47 | 61.35 | 2,955,484 | +0.94(+1.56%) |
May 14, 2024 | 60.82 | 61.00 | 60.19 | 60.41 | 1,591,658 | -0.21(-0.35%) |
May 13, 2024 | 60.90 | 61.75 | 60.54 | 60.62 | 1,866,730 | -0.04(-0.07%) |
May 10, 2024 | 60.27 | 60.71 | 60.06 | 60.66 | 1,761,828 | +0.48(+0.80%) |
May 09, 2024 | 59.90 | 60.34 | 59.80 | 60.18 | 1,916,633 | +0.27(+0.45%) |
May 08, 2024 | 60.26 | 60.48 | 59.36 | 59.91 | 2,585,330 | -0.99(-1.63%) |
May 07, 2024 | 62.06 | 62.22 | 60.80 | 60.90 | 2,584,464 | -0.70(-1.14%) |
May 06, 2024 | 61.04 | 61.68 | 60.66 | 61.60 | 2,915,875 | +0.73(+1.20%) |
May 03, 2024 | 60.54 | 61.16 | 59.70 | 60.87 | 2,889,286 | +0.80(+1.33%) |
May 02, 2024 | 60.16 | 60.21 | 59.38 | 60.07 | 3,401,680 | +0.21(+0.35%) |
May 01, 2024 | 59.89 | 60.51 | 59.55 | 59.86 | 2,785,660 | +0.01(+0.02%) |
Apr 30, 2024 | 59.95 | 60.14 | 59.66 | 59.85 | 3,704,115 | -0.23(-0.38%) |
Apr 29, 2024 | 60.00 | 60.87 | 59.74 | 60.08 | 3,650,788 | -0.04(-0.07%) |
Apr 26, 2024 | 59.64 | 60.63 | 59.41 | 60.12 | 4,792,139 | -0.17(-0.28%) |
Apr 25, 2024 | 59.21 | 60.38 | 58.10 | 60.29 | 7,780,970 | -1.21(-1.97%) |
Apr 24, 2024 | 60.72 | 61.57 | 60.61 | 61.50 | 2,893,619 | +0.40(+0.65%) |
Apr 23, 2024 | 61.07 | 61.51 | 60.95 | 61.10 | 2,279,628 | -0.10(-0.16%) |
Apr 22, 2024 | 60.81 | 61.32 | 60.52 | 61.20 | 2,116,461 | +0.85(+1.41%) |
Apr 19, 2024 | 60.53 | 60.56 | 59.95 | 60.35 | 3,084,808 | +0.28(+0.47%) |
Apr 18, 2024 | 60.43 | 60.50 | 59.89 | 60.07 | 2,349,023 | +0.06(+0.10%) |
Apr 17, 2024 | 60.68 | 60.72 | 59.91 | 60.01 | 2,818,407 | -0.02(-0.03%) |
Apr 16, 2024 | 60.35 | 60.50 | 59.73 | 60.03 | 2,825,747 | -0.16(-0.27%) |
Apr 15, 2024 | 62.23 | 62.32 | 60.00 | 60.19 | 3,248,552 | -1.33(-2.16%) |
Apr 12, 2024 | 62.69 | 62.82 | 61.01 | 61.52 | 4,148,662 | -1.54(-2.44%) |
Apr 11, 2024 | 63.33 | 63.35 | 62.38 | 63.06 | 3,721,332 | +0.05(+0.08%) |
Apr 10, 2024 | 62.82 | 63.60 | 62.22 | 63.01 | 2,675,995 | -0.55(-0.87%) |
Apr 09, 2024 | 63.73 | 64.25 | 62.61 | 63.56 | 4,487,151 | +1.42(+2.29%) |
Apr 08, 2024 | 62.32 | 62.48 | 61.86 | 62.14 | 2,451,533 | +0.10(+0.16%) |
Apr 05, 2024 | 61.05 | 62.06 | 60.92 | 62.04 | 1,929,510 | +0.98(+1.60%) |
Apr 04, 2024 | 62.00 | 62.40 | 60.84 | 61.06 | 2,094,613 | -0.52(-0.84%) |
Apr 03, 2024 | 61.40 | 61.99 | 61.30 | 61.58 | 2,250,907 | +0.25(+0.41%) |
Apr 02, 2024 | 61.75 | 61.81 | 60.87 | 61.33 | 3,215,902 | -0.96(-1.54%) |
Apr 01, 2024 | 62.97 | 63.04 | 62.21 | 62.29 | 2,310,480 | -0.81(-1.28%) |
Mar 28, 2024 | 63.51 | 63.11 | 63.09 | 63.10 | 2,791,767 | +0.10(+0.16%) |
Mar 27, 2024 | 62.59 | 63.08 | 62.13 | 63.00 | 3,036,966 | +0.77(+1.24%) |
Mar 26, 2024 | 62.16 | 62.84 | 61.95 | 62.23 | 4,480,993 | +1.17(+1.92%) |
Mar 25, 2024 | 61.51 | 61.82 | 61.01 | 61.06 | 2,202,882 | -0.57(-0.92%) |
Mar 22, 2024 | 61.84 | 62.28 | 61.47 | 61.63 | 5,194,955 | -0.21(-0.34%) |
Mar 21, 2024 | 61.16 | 63.05 | 60.96 | 61.84 | 15,426,539 | +0.96(+1.58%) |
Mar 20, 2024 | 59.93 | 61.52 | 59.61 | 60.88 | 18,274,032 | -1.58(-2.53%) |
Mar 19, 2024 | 60.48 | 62.56 | 60.22 | 62.46 | 5,244,213 | +2.17(+3.60%) |
Mar 18, 2024 | 59.94 | 60.71 | 59.74 | 60.29 | 3,320,666 | +0.61(+1.02%) |
Mar 15, 2024 | 57.96 | 59.85 | 57.96 | 59.68 | 3,527,427 | +0.99(+1.69%) |
Mar 14, 2024 | 59.44 | 59.55 | 58.23 | 58.69 | 2,097,784 | -0.85(-1.43%) |
Mar 13, 2024 | 59.71 | 59.76 | 59.14 | 59.54 | 2,169,955 | +0.02(+0.03%) |
Mar 12, 2024 | 59.72 | 60.31 | 59.51 | 59.52 | 3,494,394 | -0.29(-0.48%) |
Mar 11, 2024 | 59.87 | 60.19 | 59.29 | 59.81 | 2,333,205 | +0.02(+0.03%) |
Mar 08, 2024 | 59.08 | 60.33 | 58.61 | 59.79 | 4,244,359 | +0.88(+1.49%) |
Mar 07, 2024 | 58.09 | 58.99 | 57.94 | 58.91 | 3,994,067 | +1.24(+2.14%) |
Mar 06, 2024 | 56.92 | 57.72 | 56.54 | 57.68 | 3,847,132 | +0.96(+1.69%) |
Mar 05, 2024 | 56.79 | 58.24 | 56.69 | 56.72 | 3,872,974 | -0.04(-0.07%) |
Mar 04, 2024 | 56.31 | 56.91 | 56.09 | 56.76 | 3,634,849 | +0.44(+0.78%) |