Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 62.38 | 62.81 | 62.29 | 62.66 | 34,629 | +0.54(+0.87%) |
May 23, 2024 | 63.06 | 63.30 | 61.91 | 62.12 | 68,110 | -0.55(-0.88%) |
May 22, 2024 | 62.71 | 62.94 | 62.38 | 62.67 | 39,369 | -0.09(-0.14%) |
May 21, 2024 | 62.57 | 63.01 | 62.47 | 62.76 | 78,633 | -0.44(-0.70%) |
May 20, 2024 | 62.98 | 63.28 | 62.75 | 63.20 | 49,795 | +0.23(+0.37%) |
May 17, 2024 | 62.98 | 63.08 | 62.68 | 62.97 | 68,098 | -0.11(-0.17%) |
May 16, 2024 | 63.20 | 63.34 | 62.76 | 63.08 | 82,326 | -0.03(-0.05%) |
May 15, 2024 | 62.46 | 63.20 | 62.29 | 63.11 | 76,421 | +1.01(+1.63%) |
May 14, 2024 | 61.52 | 62.14 | 61.52 | 62.10 | 62,227 | +0.51(+0.83%) |
May 13, 2024 | 61.70 | 61.89 | 61.53 | 61.59 | 56,344 | +0.19(+0.31%) |
May 10, 2024 | 61.25 | 61.78 | 61.25 | 61.40 | 39,991 | +0.43(+0.71%) |
May 09, 2024 | 60.87 | 61.21 | 60.81 | 60.97 | 42,338 | -0.07(-0.11%) |
May 08, 2024 | 61.14 | 61.23 | 60.77 | 61.04 | 1,273,104 | -0.53(-0.86%) |
May 07, 2024 | 61.70 | 61.93 | 61.32 | 61.57 | 46,940 | -0.07(-0.11%) |
May 06, 2024 | 60.92 | 61.65 | 60.92 | 61.64 | 334,253 | +0.89(+1.47%) |
May 03, 2024 | 61.15 | 61.24 | 60.26 | 60.75 | 107,828 | -0.47(-0.77%) |
May 02, 2024 | 61.19 | 61.29 | 60.34 | 61.22 | 64,229 | -0.05(-0.08%) |
May 01, 2024 | 61.41 | 62.41 | 61.16 | 61.27 | 38,041 | -0.35(-0.57%) |
Apr 30, 2024 | 62.45 | 62.49 | 61.53 | 61.62 | 58,867 | -1.22(-1.94%) |
Apr 29, 2024 | 62.93 | 63.37 | 62.51 | 62.84 | 39,994 | +0.28(+0.45%) |
Apr 26, 2024 | 62.50 | 63.02 | 62.50 | 62.56 | 37,823 | +0.62(+1.00%) |
Apr 25, 2024 | 61.27 | 62.11 | 61.06 | 61.94 | 56,478 | -0.12(-0.19%) |
Apr 24, 2024 | 62.27 | 62.54 | 61.56 | 62.06 | 33,799 | +0.03(+0.05%) |
Apr 23, 2024 | 60.99 | 62.21 | 60.99 | 62.03 | 110,076 | +1.29(+2.12%) |
Apr 22, 2024 | 60.56 | 61.15 | 59.98 | 60.74 | 110,920 | +0.71(+1.18%) |
Apr 19, 2024 | 60.57 | 60.81 | 59.86 | 60.03 | 57,449 | -0.45(-0.74%) |
Apr 18, 2024 | 60.84 | 61.25 | 60.37 | 60.48 | 53,963 | -0.14(-0.23%) |
Apr 17, 2024 | 61.56 | 61.56 | 60.56 | 60.62 | 62,453 | -0.63(-1.03%) |
Apr 16, 2024 | 61.27 | 61.66 | 61.01 | 61.25 | 58,253 | -0.09(-0.15%) |
Apr 15, 2024 | 63.36 | 63.36 | 61.14 | 61.34 | 79,273 | -1.51(-2.40%) |
Apr 12, 2024 | 63.49 | 63.64 | 62.63 | 62.85 | 101,673 | -1.16(-1.81%) |
Apr 11, 2024 | 63.60 | 64.10 | 63.28 | 64.01 | 67,695 | +0.57(+0.90%) |
Apr 10, 2024 | 63.14 | 63.53 | 63.01 | 63.44 | 45,117 | -0.46(-0.72%) |
Apr 09, 2024 | 63.85 | 64.00 | 63.43 | 63.90 | 46,621 | +0.42(+0.66%) |
Apr 08, 2024 | 63.65 | 63.73 | 63.28 | 63.48 | 54,426 | -0.06(-0.09%) |
Apr 05, 2024 | 62.87 | 63.95 | 62.87 | 63.54 | 66,661 | +0.70(+1.11%) |
Apr 04, 2024 | 64.27 | 64.61 | 62.80 | 62.84 | 100,244 | -0.91(-1.43%) |
Apr 03, 2024 | 63.47 | 64.13 | 63.32 | 63.75 | 123,262 | -0.01(-0.02%) |
Apr 02, 2024 | 63.42 | 63.81 | 63.12 | 63.76 | 59,362 | -0.47(-0.73%) |