Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 63.69 | 63.87 | 63.37 | 63.46 | 537,605 | -0.26(-0.41%) |
May 17, 2024 | 63.76 | 63.85 | 63.48 | 63.72 | 684,409 | -0.29(-0.45%) |
May 16, 2024 | 63.57 | 64.08 | 63.30 | 64.01 | 1,048,624 | +0.44(+0.69%) |
May 15, 2024 | 63.23 | 63.83 | 63.19 | 63.57 | 1,411,390 | +0.37(+0.59%) |
May 14, 2024 | 63.00 | 63.33 | 62.49 | 63.20 | 1,403,188 | +0.14(+0.22%) |
May 13, 2024 | 62.98 | 63.27 | 62.82 | 63.06 | 966,751 | +0.10(+0.16%) |
May 10, 2024 | 63.57 | 63.59 | 62.91 | 62.96 | 885,597 | -0.46(-0.73%) |
May 09, 2024 | 63.00 | 63.46 | 62.84 | 63.42 | 784,605 | +0.42(+0.67%) |
May 08, 2024 | 62.66 | 63.08 | 62.43 | 63.00 | 815,391 | +0.28(+0.45%) |
May 07, 2024 | 62.78 | 63.14 | 62.70 | 62.72 | 1,032,684 | -0.06(-0.10%) |
May 06, 2024 | 62.04 | 62.78 | 61.73 | 62.78 | 771,935 | +0.97(+1.57%) |
May 03, 2024 | 62.09 | 62.47 | 61.40 | 61.81 | 778,547 | +0.29(+0.47%) |
May 02, 2024 | 61.76 | 61.90 | 61.06 | 61.52 | 815,495 | +0.30(+0.49%) |
May 01, 2024 | 61.77 | 62.35 | 61.19 | 61.22 | 1,140,083 | -0.67(-1.08%) |
Apr 30, 2024 | 61.45 | 62.24 | 61.45 | 61.89 | 1,186,755 | -0.03(-0.05%) |
Apr 29, 2024 | 61.30 | 61.99 | 61.30 | 61.92 | 1,154,638 | +0.68(+1.11%) |
Apr 26, 2024 | 62.50 | 63.17 | 61.22 | 61.24 | 1,583,612 | -0.07(-0.11%) |
Apr 25, 2024 | 61.11 | 61.47 | 60.46 | 61.31 | 1,235,499 | -0.23(-0.37%) |
Apr 24, 2024 | 61.06 | 61.73 | 60.98 | 61.54 | 868,434 | +0.56(+0.92%) |
Apr 23, 2024 | 61.31 | 61.59 | 60.94 | 60.98 | 1,383,046 | -0.25(-0.41%) |
Apr 22, 2024 | 61.09 | 61.58 | 60.74 | 61.23 | 559,764 | +0.41(+0.67%) |
Apr 19, 2024 | 60.21 | 60.89 | 60.20 | 60.82 | 1,030,769 | +0.35(+0.58%) |
Apr 18, 2024 | 60.64 | 60.90 | 60.15 | 60.47 | 699,007 | +0.23(+0.38%) |
Apr 17, 2024 | 60.70 | 60.85 | 60.23 | 60.24 | 765,230 | -0.04(-0.07%) |
Apr 16, 2024 | 59.95 | 60.47 | 59.63 | 60.28 | 770,191 | +0.38(+0.63%) |
Apr 15, 2024 | 62.56 | 62.58 | 59.64 | 59.90 | 1,258,408 | -2.11(-3.40%) |
Apr 12, 2024 | 61.18 | 62.05 | 60.74 | 62.01 | 1,825,941 | +0.47(+0.76%) |
Apr 11, 2024 | 61.87 | 62.17 | 61.09 | 61.54 | 1,149,084 | -0.27(-0.44%) |
Apr 10, 2024 | 61.99 | 61.99 | 61.49 | 61.81 | 851,749 | -1.19(-1.89%) |
Apr 09, 2024 | 63.05 | 63.39 | 62.63 | 63.00 | 819,725 | +0.35(+0.56%) |
Apr 08, 2024 | 62.67 | 63.21 | 62.63 | 62.65 | 885,740 | -0.08(-0.13%) |
Apr 05, 2024 | 62.50 | 62.91 | 62.30 | 62.73 | 814,125 | +0.16(+0.26%) |
Apr 04, 2024 | 62.97 | 63.39 | 62.34 | 62.57 | 1,313,923 | +0.11(+0.18%) |
Apr 03, 2024 | 62.71 | 63.04 | 62.36 | 62.46 | 1,180,294 | -0.50(-0.79%) |
Apr 02, 2024 | 63.09 | 63.41 | 62.68 | 62.96 | 878,293 | -0.57(-0.90%) |