Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 63.21 | 63.43 | 63.02 | 63.29 | 5,677 | +1.21(+1.95%) |
May 29, 2024 | 63.21 | 63.21 | 62.02 | 62.08 | 4,130 | -1.67(-2.62%) |
May 28, 2024 | 64.60 | 64.77 | 63.50 | 63.75 | 3,680 | -0.85(-1.32%) |
May 24, 2024 | 64.18 | 64.61 | 63.91 | 64.60 | 20,447 | +1.10(+1.73%) |
May 23, 2024 | 65.52 | 65.52 | 63.32 | 63.50 | 17,566 | -1.63(-2.50%) |
May 22, 2024 | 66.08 | 66.08 | 64.93 | 65.13 | 4,736 | -1.15(-1.74%) |
May 21, 2024 | 65.99 | 66.30 | 65.99 | 66.28 | 3,600 | -0.20(-0.30%) |
May 20, 2024 | 66.49 | 66.55 | 66.43 | 66.48 | 4,437 | +0.06(+0.10%) |
May 17, 2024 | 66.48 | 66.48 | 66.04 | 66.42 | 69,481 | +0.01(+0.02%) |
May 16, 2024 | 66.87 | 67.09 | 66.41 | 66.41 | 39,203 | -1.04(-1.55%) |
May 15, 2024 | 67.65 | 67.66 | 67.17 | 67.45 | 8,382 | +0.90(+1.35%) |
May 14, 2024 | 66.56 | 66.80 | 66.04 | 66.55 | 2,446 | +1.22(+1.86%) |
May 13, 2024 | 66.23 | 66.35 | 65.33 | 65.33 | 2,673 | -0.11(-0.16%) |
May 10, 2024 | 65.85 | 65.85 | 65.22 | 65.44 | 8,862 | -0.16(-0.24%) |
May 09, 2024 | 64.41 | 65.60 | 64.41 | 65.60 | 3,551 | +1.30(+2.02%) |
May 08, 2024 | 64.01 | 64.34 | 63.94 | 64.30 | 13,725 | -0.48(-0.74%) |
May 07, 2024 | 64.75 | 65.41 | 64.75 | 64.78 | 20,186 | +0.34(+0.53%) |
May 06, 2024 | 63.87 | 64.45 | 63.75 | 64.44 | 7,721 | +1.74(+2.78%) |
May 03, 2024 | 63.12 | 63.41 | 62.58 | 62.70 | 5,404 | +1.26(+2.05%) |
May 02, 2024 | 61.01 | 61.65 | 60.00 | 61.44 | 28,218 | +1.48(+2.47%) |
May 01, 2024 | 59.91 | 61.78 | 59.60 | 59.96 | 25,096 | +0.07(+0.12%) |
Apr 30, 2024 | 61.47 | 61.47 | 59.89 | 59.89 | 3,870 | -2.19(-3.53%) |
Apr 29, 2024 | 61.74 | 62.22 | 61.74 | 62.08 | 2,460 | +0.65(+1.06%) |
Apr 26, 2024 | 61.75 | 61.75 | 61.41 | 61.43 | 1,574 | +0.40(+0.66%) |
Apr 25, 2024 | 60.69 | 61.04 | 59.69 | 61.03 | 4,635 | -0.57(-0.93%) |
Apr 24, 2024 | 61.64 | 61.86 | 60.83 | 61.60 | 12,925 | +0.06(+0.10%) |
Apr 23, 2024 | 61.70 | 61.82 | 61.52 | 61.54 | 3,975 | +1.49(+2.48%) |
Apr 22, 2024 | 59.05 | 60.70 | 59.05 | 60.05 | 9,600 | +1.05(+1.78%) |
Apr 19, 2024 | 58.01 | 59.07 | 58.01 | 59.00 | 13,790 | +0.47(+0.81%) |
Apr 18, 2024 | 59.01 | 59.67 | 58.32 | 58.53 | 7,758 | -0.30(-0.51%) |
Apr 17, 2024 | 60.28 | 60.40 | 58.83 | 58.83 | 10,873 | -1.01(-1.70%) |
Apr 16, 2024 | 59.92 | 60.09 | 59.02 | 59.84 | 8,026 | -0.64(-1.06%) |
Apr 15, 2024 | 62.60 | 63.05 | 60.10 | 60.48 | 40,937 | -1.25(-2.02%) |
Apr 12, 2024 | 63.10 | 63.17 | 61.39 | 61.73 | 42,767 | -2.04(-3.20%) |
Apr 11, 2024 | 64.10 | 64.10 | 63.03 | 63.77 | 28,735 | +0.04(+0.06%) |
Apr 10, 2024 | 64.17 | 64.59 | 63.30 | 63.73 | 21,065 | -2.69(-4.05%) |
Apr 09, 2024 | 66.53 | 66.94 | 65.52 | 66.42 | 6,090 | +0.16(+0.24%) |
Apr 08, 2024 | 66.19 | 66.50 | 65.89 | 66.26 | 9,064 | +0.58(+0.89%) |
Apr 05, 2024 | 64.66 | 66.05 | 64.66 | 65.68 | 27,560 | +1.03(+1.59%) |
Apr 04, 2024 | 67.89 | 67.89 | 64.44 | 64.65 | 52,572 | -1.44(-2.18%) |
Apr 03, 2024 | 65.25 | 66.28 | 65.25 | 66.09 | 9,930 | +0.38(+0.58%) |
Apr 02, 2024 | 66.31 | 66.31 | 65.28 | 65.71 | 27,647 | -1.62(-2.41%) |
Apr 01, 2024 | 68.33 | 68.33 | 67.30 | 67.33 | 48,138 | -0.98(-1.43%) |
Mar 28, 2024 | 67.95 | 68.79 | 67.95 | 68.31 | 17,753 | +0.45(+0.66%) |
Mar 27, 2024 | 66.42 | 67.86 | 66.42 | 67.86 | 5,750 | +2.27(+3.46%) |
Mar 26, 2024 | 66.38 | 66.38 | 65.59 | 65.59 | 10,788 | -0.35(-0.53%) |
Mar 25, 2024 | 66.48 | 66.48 | 65.92 | 65.94 | 8,466 | +0.08(+0.12%) |
Mar 22, 2024 | 67.08 | 67.08 | 65.77 | 65.86 | 14,999 | -1.13(-1.69%) |
Mar 21, 2024 | 65.92 | 67.13 | 65.92 | 66.99 | 88,199 | +1.55(+2.37%) |
Mar 20, 2024 | 63.46 | 65.54 | 63.46 | 65.44 | 7,475 | +1.61(+2.52%) |
Mar 19, 2024 | 62.74 | 63.90 | 62.74 | 63.83 | 4,756 | +0.90(+1.43%) |
Mar 18, 2024 | 63.37 | 63.50 | 62.93 | 62.93 | 6,307 | -0.22(-0.34%) |
Mar 15, 2024 | 63.64 | 63.80 | 63.06 | 63.15 | 6,557 | -0.17(-0.27%) |
Mar 14, 2024 | 64.30 | 64.30 | 62.58 | 63.32 | 13,704 | -1.56(-2.40%) |
Mar 13, 2024 | 64.41 | 65.23 | 64.41 | 64.88 | 5,613 | +0.44(+0.68%) |
Mar 12, 2024 | 63.94 | 64.52 | 63.45 | 64.44 | 13,512 | +0.59(+0.92%) |
Mar 11, 2024 | 63.98 | 63.98 | 63.15 | 63.85 | 17,856 | -0.60(-0.93%) |
Mar 08, 2024 | 65.66 | 66.00 | 64.12 | 64.45 | 21,077 | -0.64(-0.98%) |
Mar 07, 2024 | 64.54 | 65.20 | 64.54 | 65.09 | 36,173 | +1.20(+1.88%) |
Mar 06, 2024 | 63.97 | 64.06 | 63.56 | 63.89 | 3,304 | +0.78(+1.24%) |
Mar 05, 2024 | 62.96 | 63.72 | 62.67 | 63.10 | 39,749 | -0.36(-0.56%) |
Mar 04, 2024 | 63.85 | 64.05 | 63.38 | 63.46 | 64,056 | +0.85(+1.36%) |