Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 61.10 | 61.48 | 60.92 | 61.48 | 9,626 | -0.04(-0.07%) |
May 30, 2024 | 61.22 | 61.63 | 61.22 | 61.52 | 3,651 | +0.92(+1.52%) |
May 29, 2024 | 60.74 | 60.88 | 60.57 | 60.60 | 4,732 | -0.68(-1.10%) |
May 28, 2024 | 61.56 | 61.56 | 61.24 | 61.28 | 6,652 | -0.90(-1.45%) |
May 24, 2024 | 61.75 | 62.18 | 61.75 | 62.18 | 3,521 | +0.95(+1.55%) |
May 23, 2024 | 61.60 | 61.60 | 61.10 | 61.23 | 4,142 | +0.10(+0.16%) |
May 22, 2024 | 61.30 | 61.30 | 61.08 | 61.13 | 1,643 | -0.05(-0.08%) |
May 21, 2024 | 61.47 | 61.47 | 61.13 | 61.18 | 14,956 | -0.66(-1.07%) |
May 20, 2024 | 61.95 | 61.95 | 61.84 | 61.84 | 1,984 | +0.02(+0.02%) |
May 17, 2024 | 61.78 | 61.89 | 61.71 | 61.83 | 1,834 | -0.85(-1.36%) |
May 16, 2024 | 62.38 | 62.68 | 62.29 | 62.68 | 1,864 | -0.10(-0.16%) |
May 15, 2024 | 62.35 | 62.79 | 62.35 | 62.78 | 2,944 | +1.59(+2.60%) |
May 14, 2024 | 61.02 | 61.23 | 61.02 | 61.19 | 1,534 | +0.90(+1.49%) |
May 13, 2024 | 60.65 | 60.83 | 60.29 | 60.29 | 2,977 | -0.49(-0.81%) |
May 10, 2024 | 60.58 | 60.95 | 60.58 | 60.78 | 3,047 | -0.08(-0.12%) |
May 09, 2024 | 60.71 | 60.94 | 60.71 | 60.86 | 2,383 | +0.34(+0.56%) |
May 08, 2024 | 60.31 | 60.53 | 60.28 | 60.52 | 4,971 | +1.20(+2.02%) |
May 07, 2024 | 59.83 | 59.98 | 59.11 | 59.32 | 12,849 | +2.57(+4.53%) |
May 06, 2024 | 56.82 | 57.00 | 56.67 | 56.75 | 5,757 | +0.87(+1.56%) |
May 03, 2024 | 55.71 | 56.04 | 55.71 | 55.88 | 4,744 | +1.74(+3.21%) |
May 02, 2024 | 53.52 | 54.14 | 53.48 | 54.14 | 5,679 | +0.65(+1.21%) |
May 01, 2024 | 53.21 | 53.92 | 53.21 | 53.49 | 2,029 | +0.13(+0.25%) |
Apr 30, 2024 | 54.20 | 54.20 | 53.36 | 53.36 | 7,334 | -1.37(-2.50%) |
Apr 29, 2024 | 54.46 | 54.74 | 54.38 | 54.73 | 9,858 | +0.60(+1.11%) |
Apr 26, 2024 | 54.13 | 54.31 | 53.99 | 54.13 | 9,123 | +1.13(+2.13%) |
Apr 25, 2024 | 52.38 | 53.27 | 52.36 | 53.00 | 6,787 | -0.70(-1.30%) |
Apr 24, 2024 | 53.59 | 53.99 | 53.46 | 53.70 | 8,966 | -0.12(-0.22%) |
Apr 23, 2024 | 54.05 | 54.05 | 53.73 | 53.82 | 11,386 | +0.43(+0.81%) |
Apr 22, 2024 | 53.41 | 53.54 | 53.14 | 53.39 | 6,945 | +0.38(+0.72%) |
Apr 19, 2024 | 53.31 | 53.48 | 52.97 | 53.01 | 14,866 | -1.51(-2.77%) |
Apr 18, 2024 | 54.37 | 54.88 | 54.35 | 54.52 | 8,027 | -0.09(-0.16%) |
Apr 17, 2024 | 55.09 | 55.09 | 54.50 | 54.61 | 11,107 | -0.20(-0.36%) |
Apr 16, 2024 | 55.16 | 55.16 | 54.55 | 54.81 | 18,990 | -0.20(-0.36%) |
Apr 15, 2024 | 55.51 | 55.56 | 55.01 | 55.01 | 8,415 | +0.26(+0.47%) |
Apr 12, 2024 | 55.13 | 55.15 | 54.75 | 54.75 | 3,864 | -1.56(-2.76%) |
Apr 11, 2024 | 55.81 | 56.52 | 55.59 | 56.31 | 12,740 | +0.73(+1.31%) |
Apr 10, 2024 | 55.77 | 55.82 | 55.36 | 55.58 | 7,578 | -2.07(-3.59%) |
Apr 09, 2024 | 57.68 | 57.68 | 57.40 | 57.65 | 13,066 | -0.14(-0.24%) |
Apr 08, 2024 | 57.73 | 57.79 | 57.54 | 57.79 | 10,450 | +0.29(+0.50%) |
Apr 05, 2024 | 57.38 | 57.76 | 57.32 | 57.50 | 3,852 | +0.13(+0.23%) |
Apr 04, 2024 | 57.56 | 57.84 | 56.94 | 57.37 | 5,949 | -1.17(-2.00%) |
Apr 03, 2024 | 58.38 | 58.54 | 58.37 | 58.54 | 4,424 | +0.93(+1.61%) |
Apr 02, 2024 | 57.81 | 57.81 | 57.38 | 57.61 | 11,193 | -1.35(-2.29%) |