Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 64.42 | 64.76 | 63.87 | 64.18 | 14,995,887 | -0.47(-0.73%) |
May 17, 2024 | 64.24 | 64.88 | 63.63 | 64.65 | 29,363,106 | +0.64(+1.00%) |
May 16, 2024 | 64.22 | 64.42 | 62.94 | 64.01 | 60,790,932 | +4.18(+6.99%) |
May 15, 2024 | 59.83 | 59.94 | 59.47 | 59.83 | 22,208,646 | -0.03(-0.05%) |
May 14, 2024 | 60.52 | 60.55 | 59.44 | 59.86 | 18,778,716 | -0.55(-0.91%) |
May 13, 2024 | 60.62 | 61.34 | 60.29 | 60.41 | 19,258,970 | -0.07(-0.12%) |
May 10, 2024 | 60.41 | 60.58 | 60.16 | 60.48 | 12,363,383 | +0.04(+0.07%) |
May 09, 2024 | 60.20 | 60.58 | 59.95 | 60.44 | 14,550,131 | +0.35(+0.58%) |
May 08, 2024 | 60.42 | 60.64 | 60.01 | 60.09 | 11,052,672 | -0.32(-0.53%) |
May 07, 2024 | 59.96 | 60.59 | 59.84 | 60.41 | 14,567,712 | +0.75(+1.25%) |
May 06, 2024 | 59.79 | 59.79 | 59.19 | 59.66 | 11,156,751 | +0.05(+0.08%) |
May 03, 2024 | 59.41 | 59.77 | 58.94 | 59.61 | 14,256,507 | +0.11(+0.18%) |
May 02, 2024 | 58.74 | 59.68 | 58.38 | 59.50 | 17,847,934 | +0.86(+1.46%) |
May 01, 2024 | 59.11 | 59.21 | 58.52 | 58.65 | 15,541,354 | -0.50(-0.84%) |
Apr 30, 2024 | 59.99 | 60.09 | 58.96 | 59.15 | 14,248,825 | -0.89(-1.48%) |
Apr 29, 2024 | 59.97 | 60.18 | 59.73 | 60.03 | 9,821,819 | +0.08(+0.13%) |
Apr 26, 2024 | 59.90 | 60.18 | 59.79 | 59.95 | 11,083,388 | -0.05(-0.08%) |
Apr 25, 2024 | 59.84 | 60.32 | 59.63 | 60.00 | 21,329,178 | +0.34(+0.57%) |
Apr 24, 2024 | 58.77 | 59.83 | 58.61 | 59.66 | 18,590,612 | +0.78(+1.32%) |
Apr 23, 2024 | 60.04 | 60.14 | 58.35 | 58.89 | 18,016,228 | -1.05(-1.75%) |
Apr 22, 2024 | 59.35 | 60.19 | 58.84 | 59.93 | 14,975,380 | +0.61(+1.02%) |
Apr 19, 2024 | 59.25 | 59.46 | 58.77 | 59.33 | 14,214,721 | +0.27(+0.46%) |
Apr 18, 2024 | 59.62 | 59.73 | 59.02 | 59.06 | 12,102,412 | -0.39(-0.65%) |
Apr 17, 2024 | 59.94 | 60.22 | 59.37 | 59.44 | 15,382,030 | -0.19(-0.32%) |
Apr 16, 2024 | 59.82 | 60.08 | 59.57 | 59.63 | 14,772,808 | -0.09(-0.15%) |
Apr 15, 2024 | 60.30 | 60.49 | 59.70 | 59.72 | 10,591,075 | -0.21(-0.35%) |
Apr 12, 2024 | 59.79 | 60.51 | 59.74 | 59.93 | 12,323,086 | +0.05(+0.08%) |
Apr 11, 2024 | 60.54 | 60.68 | 59.86 | 59.88 | 11,024,383 | -0.53(-0.87%) |
Apr 10, 2024 | 59.41 | 60.55 | 59.19 | 60.41 | 15,148,300 | +0.83(+1.39%) |
Apr 09, 2024 | 59.66 | 59.76 | 59.10 | 59.58 | 10,049,707 | +0.01(+0.02%) |
Apr 08, 2024 | 59.39 | 59.83 | 59.22 | 59.57 | 11,108,137 | -0.07(-0.12%) |
Apr 05, 2024 | 59.35 | 59.83 | 59.29 | 59.64 | 10,371,624 | +0.35(+0.59%) |
Apr 04, 2024 | 59.34 | 59.60 | 59.09 | 59.30 | 14,481,760 | +0.07(+0.12%) |
Apr 03, 2024 | 59.18 | 59.30 | 58.74 | 59.23 | 14,651,581 | +0.27(+0.46%) |
Apr 02, 2024 | 59.69 | 59.89 | 58.68 | 58.96 | 19,576,132 | -0.84(-1.40%) |
Apr 01, 2024 | 60.10 | 60.55 | 59.72 | 59.79 | 13,882,729 | -0.17(-0.28%) |
Mar 28, 2024 | 60.45 | 60.56 | 59.95 | 59.96 | 17,618,672 | -0.55(-0.91%) |
Mar 27, 2024 | 60.66 | 60.82 | 60.17 | 60.51 | 14,412,512 | +0.21(+0.35%) |
Mar 26, 2024 | 60.25 | 60.62 | 60.02 | 60.30 | 13,784,228 | -0.06(-0.10%) |
Mar 25, 2024 | 60.66 | 60.78 | 60.15 | 60.36 | 14,234,566 | -0.30(-0.49%) |
Mar 22, 2024 | 61.11 | 61.31 | 60.64 | 60.66 | 14,077,982 | -0.58(-0.94%) |
Mar 21, 2024 | 61.07 | 61.44 | 60.84 | 61.24 | 14,323,131 | +0.20(+0.33%) |
Mar 20, 2024 | 60.63 | 61.07 | 60.53 | 61.04 | 12,046,718 | +0.38(+0.62%) |
Mar 19, 2024 | 60.76 | 60.86 | 60.39 | 60.66 | 12,395,939 | +0.01(+0.02%) |
Mar 18, 2024 | 60.48 | 60.69 | 60.18 | 60.65 | 17,009,098 | +0.18(+0.30%) |
Mar 15, 2024 | 60.47 | 60.94 | 60.25 | 60.47 | 51,122,252 | -0.34(-0.56%) |
Mar 14, 2024 | 61.07 | 61.23 | 60.39 | 60.81 | 16,640,189 | -0.05(-0.09%) |
Mar 13, 2024 | 60.84 | 61.04 | 60.47 | 60.86 | 16,039,798 | -0.13(-0.21%) |
Mar 12, 2024 | 60.53 | 61.15 | 60.23 | 60.99 | 16,720,841 | +0.74(+1.24%) |
Mar 11, 2024 | 59.69 | 60.30 | 59.46 | 60.25 | 14,248,539 | +0.54(+0.90%) |
Mar 08, 2024 | 59.59 | 59.87 | 59.32 | 59.71 | 12,226,998 | -0.24(-0.40%) |
Mar 07, 2024 | 60.58 | 60.65 | 59.93 | 59.95 | 16,299,184 | -0.21(-0.35%) |
Mar 06, 2024 | 59.71 | 60.21 | 59.63 | 60.16 | 12,765,485 | +0.53(+0.88%) |
Mar 05, 2024 | 59.46 | 59.93 | 59.17 | 59.63 | 19,804,624 | +0.73(+1.25%) |
Mar 04, 2024 | 58.10 | 58.99 | 58.00 | 58.90 | 16,134,636 | +0.54(+0.92%) |