Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.35 | 64.75 | 63.39 | 64.43 | 1,871,224 | +0.52(+0.81%) |
May 30, 2024 | 63.09 | 64.30 | 63.06 | 63.91 | 1,610,140 | +0.67(+1.06%) |
May 29, 2024 | 63.54 | 63.92 | 63.16 | 63.24 | 2,264,227 | -1.03(-1.60%) |
May 28, 2024 | 64.42 | 64.56 | 63.82 | 64.27 | 2,073,052 | +0.94(+1.48%) |
May 24, 2024 | 63.32 | 63.66 | 63.03 | 63.33 | 1,543,198 | +0.47(+0.75%) |
May 23, 2024 | 63.73 | 63.78 | 62.41 | 62.86 | 2,987,418 | -0.75(-1.18%) |
May 22, 2024 | 64.37 | 64.48 | 63.22 | 63.61 | 2,497,718 | -1.54(-2.36%) |
May 21, 2024 | 64.69 | 65.36 | 64.60 | 65.15 | 2,912,827 | +0.23(+0.35%) |
May 20, 2024 | 64.23 | 65.07 | 63.89 | 64.92 | 4,379,817 | +0.92(+1.44%) |
May 17, 2024 | 63.34 | 64.26 | 63.29 | 64.00 | 4,133,023 | +1.17(+1.86%) |
May 16, 2024 | 63.28 | 63.37 | 62.80 | 62.83 | 2,610,472 | -0.40(-0.63%) |
May 15, 2024 | 63.00 | 63.28 | 62.22 | 63.23 | 2,944,456 | +0.79(+1.27%) |
May 14, 2024 | 62.38 | 62.70 | 62.04 | 62.44 | 3,432,882 | +0.64(+1.04%) |
May 13, 2024 | 61.88 | 62.38 | 61.62 | 61.80 | 2,224,427 | +0.21(+0.34%) |
May 10, 2024 | 62.59 | 62.69 | 61.53 | 61.59 | 2,539,536 | -0.50(-0.81%) |
May 09, 2024 | 60.99 | 62.23 | 60.71 | 62.09 | 2,906,155 | +1.27(+2.09%) |
May 08, 2024 | 60.74 | 61.11 | 60.59 | 60.82 | 2,570,712 | -0.52(-0.85%) |
May 07, 2024 | 61.20 | 61.85 | 60.97 | 61.34 | 3,035,484 | +0.26(+0.43%) |
May 06, 2024 | 61.31 | 61.86 | 60.99 | 61.08 | 3,452,862 | +0.24(+0.39%) |
May 03, 2024 | 60.85 | 61.20 | 60.24 | 60.84 | 3,977,111 | +0.74(+1.23%) |
May 02, 2024 | 59.56 | 60.34 | 59.17 | 60.10 | 3,111,894 | +0.81(+1.37%) |
May 01, 2024 | 59.98 | 60.70 | 58.91 | 59.29 | 5,370,288 | +0.02(+0.03%) |
Apr 30, 2024 | 60.43 | 60.81 | 59.26 | 59.27 | 4,918,780 | -2.12(-3.45%) |
Apr 29, 2024 | 61.14 | 61.51 | 60.59 | 61.39 | 2,054,829 | +0.54(+0.89%) |
Apr 26, 2024 | 60.64 | 61.01 | 60.26 | 60.85 | 2,098,160 | +0.52(+0.86%) |
Apr 25, 2024 | 58.99 | 60.54 | 58.44 | 60.33 | 5,040,663 | +1.03(+1.74%) |
Apr 24, 2024 | 59.78 | 60.09 | 58.74 | 59.30 | 3,322,935 | -0.20(-0.34%) |
Apr 23, 2024 | 59.12 | 59.85 | 58.72 | 59.50 | 4,665,537 | -0.85(-1.41%) |
Apr 22, 2024 | 60.23 | 60.84 | 59.65 | 60.35 | 2,807,258 | -0.55(-0.90%) |
Apr 19, 2024 | 60.97 | 61.51 | 60.53 | 60.90 | 3,062,825 | -0.07(-0.11%) |
Apr 18, 2024 | 61.70 | 61.97 | 60.65 | 60.97 | 2,755,979 | -0.30(-0.49%) |
Apr 17, 2024 | 62.33 | 62.79 | 61.17 | 61.27 | 4,124,892 | -0.09(-0.15%) |
Apr 16, 2024 | 60.33 | 61.51 | 59.82 | 61.36 | 3,595,316 | +0.11(+0.18%) |
Apr 15, 2024 | 62.13 | 62.40 | 61.04 | 61.25 | 3,566,293 | -0.15(-0.24%) |
Apr 12, 2024 | 63.30 | 63.59 | 60.99 | 61.40 | 4,212,309 | -1.03(-1.65%) |
Apr 11, 2024 | 62.31 | 62.52 | 61.64 | 62.43 | 2,408,770 | +0.22(+0.35%) |
Apr 10, 2024 | 61.28 | 62.50 | 60.97 | 62.21 | 4,433,785 | -0.65(-1.03%) |
Apr 09, 2024 | 63.03 | 63.49 | 62.12 | 62.86 | 2,576,027 | +0.68(+1.09%) |
Apr 08, 2024 | 62.61 | 62.78 | 61.81 | 62.18 | 3,563,155 | +0.16(+0.26%) |
Apr 05, 2024 | 61.03 | 62.13 | 60.86 | 62.02 | 2,277,124 | +0.87(+1.42%) |
Apr 04, 2024 | 62.36 | 62.47 | 60.90 | 61.15 | 2,996,711 | -1.02(-1.64%) |
Apr 03, 2024 | 60.88 | 62.26 | 60.82 | 62.17 | 3,632,077 | +1.33(+2.19%) |
Apr 02, 2024 | 60.84 | 61.09 | 60.30 | 60.84 | 3,039,887 | +0.01(+0.02%) |