Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 65.00 | 65.91 | 65.00 | 65.69 | 130,097 | +0.69(+1.06%) |
May 23, 2024 | 65.75 | 65.75 | 64.70 | 65.00 | 105,429 | -0.83(-1.26%) |
May 22, 2024 | 66.09 | 66.89 | 65.68 | 65.83 | 91,326 | -0.58(-0.87%) |
May 21, 2024 | 65.83 | 66.49 | 65.83 | 66.41 | 74,902 | +0.33(+0.50%) |
May 20, 2024 | 65.99 | 66.41 | 65.62 | 66.08 | 158,794 | +0.26(+0.40%) |
May 17, 2024 | 64.85 | 66.13 | 64.47 | 65.82 | 296,925 | +0.82(+1.26%) |
May 16, 2024 | 63.32 | 65.53 | 63.21 | 65.00 | 161,680 | +1.74(+2.75%) |
May 15, 2024 | 62.70 | 63.36 | 62.02 | 63.26 | 267,073 | +0.56(+0.89%) |
May 14, 2024 | 61.52 | 62.70 | 61.52 | 62.70 | 102,797 | +0.92(+1.49%) |
May 13, 2024 | 63.12 | 63.12 | 61.27 | 61.78 | 38,133 | -0.86(-1.37%) |
May 10, 2024 | 63.64 | 64.12 | 62.64 | 62.64 | 42,444 | -1.03(-1.62%) |
May 09, 2024 | 64.24 | 64.27 | 62.83 | 63.67 | 56,382 | -0.59(-0.92%) |
May 08, 2024 | 63.97 | 68.09 | 63.97 | 64.26 | 100,763 | -0.05(-0.08%) |
May 07, 2024 | 63.02 | 64.31 | 62.76 | 64.31 | 60,840 | +1.36(+2.16%) |
May 06, 2024 | 62.89 | 63.34 | 62.16 | 62.95 | 44,291 | +0.06(+0.10%) |
May 03, 2024 | 63.71 | 64.27 | 62.87 | 62.89 | 30,622 | -0.23(-0.36%) |
May 02, 2024 | 63.28 | 63.33 | 62.67 | 63.12 | 55,162 | +0.11(+0.17%) |
May 01, 2024 | 62.41 | 63.20 | 62.13 | 63.01 | 71,175 | +0.74(+1.19%) |
Apr 30, 2024 | 61.93 | 63.12 | 61.59 | 62.27 | 87,821 | +0.00(+0.00%) |
Apr 29, 2024 | 61.77 | 62.36 | 61.43 | 62.27 | 63,717 | +0.64(+1.04%) |
Apr 26, 2024 | 61.40 | 62.18 | 61.04 | 61.63 | 109,844 | +0.24(+0.39%) |
Apr 25, 2024 | 60.91 | 61.67 | 60.59 | 61.39 | 54,899 | -0.30(-0.49%) |
Apr 24, 2024 | 62.05 | 62.24 | 61.14 | 61.69 | 58,929 | -0.66(-1.06%) |
Apr 23, 2024 | 61.45 | 62.73 | 61.45 | 62.35 | 230,958 | +1.22(+2.00%) |
Apr 22, 2024 | 60.58 | 61.20 | 60.10 | 61.13 | 41,831 | +0.60(+0.99%) |
Apr 19, 2024 | 59.95 | 60.68 | 59.77 | 60.53 | 55,772 | +0.87(+1.46%) |
Apr 18, 2024 | 59.36 | 60.35 | 59.31 | 59.66 | 68,417 | +0.00(+0.00%) |
Apr 17, 2024 | 59.92 | 60.70 | 59.58 | 59.66 | 75,999 | -0.38(-0.63%) |
Apr 16, 2024 | 60.18 | 60.51 | 59.26 | 60.04 | 61,228 | -0.09(-0.15%) |
Apr 15, 2024 | 59.93 | 61.15 | 59.91 | 60.13 | 75,486 | +0.64(+1.08%) |
Apr 12, 2024 | 61.22 | 61.22 | 58.95 | 59.49 | 63,755 | -1.74(-2.84%) |
Apr 11, 2024 | 59.60 | 61.24 | 59.60 | 61.23 | 55,231 | +1.54(+2.58%) |
Apr 10, 2024 | 60.42 | 60.99 | 59.55 | 59.69 | 75,721 | -1.54(-2.52%) |
Apr 09, 2024 | 61.86 | 61.96 | 60.89 | 61.23 | 72,362 | -0.33(-0.54%) |
Apr 08, 2024 | 60.90 | 61.67 | 60.90 | 61.56 | 227,761 | +0.72(+1.18%) |
Apr 05, 2024 | 59.91 | 61.02 | 59.70 | 60.84 | 84,777 | +0.89(+1.48%) |
Apr 04, 2024 | 60.00 | 60.38 | 59.74 | 59.95 | 56,469 | +0.19(+0.32%) |
Apr 03, 2024 | 59.05 | 59.76 | 58.80 | 59.76 | 115,376 | +0.51(+0.86%) |
Apr 02, 2024 | 58.60 | 59.50 | 57.43 | 59.25 | 81,263 | +0.65(+1.11%) |