Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 62.22 | 62.47 | 62.01 | 62.30 | 471,541 | +0.44(+0.71%) |
May 30, 2024 | 61.50 | 62.06 | 61.05 | 61.86 | 258,393 | +1.14(+1.88%) |
May 29, 2024 | 60.44 | 61.08 | 60.05 | 60.72 | 415,455 | -0.89(-1.44%) |
May 28, 2024 | 62.28 | 62.39 | 61.39 | 61.61 | 381,637 | -0.48(-0.77%) |
May 24, 2024 | 62.23 | 62.23 | 61.62 | 62.09 | 244,900 | +0.16(+0.26%) |
May 23, 2024 | 63.28 | 63.28 | 61.82 | 61.93 | 353,549 | -1.29(-2.04%) |
May 22, 2024 | 64.11 | 64.30 | 63.01 | 63.22 | 280,313 | -1.10(-1.71%) |
May 21, 2024 | 63.89 | 64.63 | 63.89 | 64.32 | 409,045 | +0.38(+0.59%) |
May 20, 2024 | 64.98 | 65.00 | 63.93 | 63.94 | 569,156 | -1.19(-1.83%) |
May 17, 2024 | 64.12 | 65.22 | 63.89 | 65.13 | 675,547 | +1.28(+2.00%) |
May 16, 2024 | 63.79 | 64.12 | 63.56 | 63.85 | 419,838 | -0.10(-0.16%) |
May 15, 2024 | 64.69 | 64.72 | 63.54 | 63.95 | 291,926 | +0.09(+0.14%) |
May 14, 2024 | 63.94 | 64.25 | 63.25 | 63.86 | 460,217 | +0.43(+0.68%) |
May 13, 2024 | 63.28 | 63.71 | 63.16 | 63.43 | 339,217 | +0.45(+0.71%) |
May 10, 2024 | 63.75 | 63.75 | 62.92 | 62.98 | 609,282 | -0.51(-0.80%) |
May 09, 2024 | 63.10 | 63.79 | 62.79 | 63.49 | 387,694 | +0.24(+0.38%) |
May 08, 2024 | 62.83 | 63.64 | 62.63 | 63.25 | 475,515 | +0.14(+0.22%) |
May 07, 2024 | 63.59 | 64.07 | 63.06 | 63.11 | 495,100 | -0.21(-0.33%) |
May 06, 2024 | 63.65 | 63.67 | 63.04 | 63.32 | 369,072 | +0.25(+0.40%) |
May 03, 2024 | 63.43 | 63.79 | 62.75 | 63.07 | 445,661 | +0.55(+0.88%) |
May 02, 2024 | 63.11 | 63.15 | 62.27 | 62.52 | 545,443 | -0.10(-0.16%) |
May 01, 2024 | 62.23 | 63.92 | 62.23 | 62.62 | 453,849 | +0.65(+1.05%) |
Apr 30, 2024 | 61.94 | 62.95 | 61.94 | 61.97 | 553,037 | -0.63(-1.01%) |
Apr 29, 2024 | 63.55 | 63.73 | 62.25 | 62.60 | 807,601 | -0.95(-1.49%) |
Apr 26, 2024 | 64.20 | 64.58 | 63.53 | 63.55 | 640,645 | -0.58(-0.90%) |
Apr 25, 2024 | 65.15 | 65.15 | 63.24 | 64.13 | 812,807 | -0.95(-1.46%) |
Apr 24, 2024 | 63.91 | 65.77 | 62.35 | 65.08 | 790,445 | +2.38(+3.80%) |
Apr 23, 2024 | 61.76 | 63.05 | 61.76 | 62.70 | 521,404 | +0.80(+1.29%) |
Apr 22, 2024 | 60.95 | 62.29 | 60.55 | 61.90 | 377,927 | +1.13(+1.86%) |
Apr 19, 2024 | 59.55 | 60.80 | 59.55 | 60.77 | 633,269 | +1.08(+1.81%) |
Apr 18, 2024 | 59.16 | 59.87 | 59.16 | 59.69 | 397,663 | +0.30(+0.51%) |
Apr 17, 2024 | 59.86 | 60.13 | 59.37 | 59.39 | 402,496 | +0.16(+0.27%) |
Apr 16, 2024 | 60.09 | 60.09 | 59.05 | 59.23 | 362,511 | -1.02(-1.69%) |
Apr 15, 2024 | 60.64 | 61.26 | 59.69 | 60.25 | 482,390 | -0.11(-0.18%) |
Apr 12, 2024 | 60.27 | 60.96 | 60.03 | 60.36 | 405,753 | -0.65(-1.07%) |
Apr 11, 2024 | 61.65 | 61.65 | 60.39 | 61.01 | 237,514 | -0.12(-0.20%) |
Apr 10, 2024 | 62.64 | 62.64 | 60.78 | 61.13 | 471,902 | -2.89(-4.51%) |
Apr 09, 2024 | 64.61 | 64.89 | 63.94 | 64.02 | 378,811 | -0.24(-0.37%) |
Apr 08, 2024 | 63.74 | 64.36 | 63.58 | 64.26 | 317,901 | +0.87(+1.37%) |
Apr 05, 2024 | 62.38 | 63.45 | 62.30 | 63.39 | 369,798 | +0.60(+0.96%) |
Apr 04, 2024 | 63.84 | 64.19 | 62.41 | 62.79 | 298,740 | -0.09(-0.14%) |
Apr 03, 2024 | 62.78 | 63.23 | 62.60 | 62.88 | 312,209 | -0.03(-0.05%) |
Apr 02, 2024 | 64.02 | 64.10 | 62.59 | 62.91 | 376,477 | -1.46(-2.27%) |
Apr 01, 2024 | 66.18 | 66.18 | 64.08 | 64.37 | 500,520 | -1.41(-2.14%) |
Mar 28, 2024 | 64.91 | 66.19 | 64.77 | 65.78 | 640,488 | +0.72(+1.11%) |
Mar 27, 2024 | 63.18 | 65.07 | 63.16 | 65.06 | 559,535 | +2.28(+3.63%) |
Mar 26, 2024 | 63.26 | 63.26 | 62.43 | 62.78 | 609,756 | -0.04(-0.06%) |
Mar 25, 2024 | 62.90 | 63.71 | 62.73 | 62.82 | 257,227 | -0.21(-0.33%) |
Mar 22, 2024 | 63.59 | 63.59 | 62.53 | 63.03 | 630,598 | -0.41(-0.65%) |
Mar 21, 2024 | 62.64 | 63.92 | 62.64 | 63.44 | 565,324 | +1.10(+1.76%) |
Mar 20, 2024 | 60.76 | 62.70 | 60.59 | 62.34 | 562,382 | +1.59(+2.62%) |
Mar 19, 2024 | 60.23 | 61.02 | 60.23 | 60.75 | 447,264 | +0.43(+0.71%) |
Mar 18, 2024 | 60.61 | 60.73 | 60.08 | 60.32 | 516,919 | -0.29(-0.48%) |
Mar 15, 2024 | 60.29 | 61.58 | 60.29 | 60.61 | 1,305,353 | +0.03(+0.05%) |
Mar 14, 2024 | 61.55 | 61.71 | 60.17 | 60.58 | 523,941 | -1.30(-2.10%) |
Mar 13, 2024 | 61.87 | 62.90 | 61.61 | 61.88 | 321,678 | -0.14(-0.22%) |
Mar 12, 2024 | 62.40 | 62.78 | 61.71 | 62.02 | 316,058 | -0.55(-0.87%) |
Mar 11, 2024 | 62.33 | 62.95 | 62.24 | 62.56 | 333,152 | +0.06(+0.10%) |
Mar 08, 2024 | 63.70 | 63.76 | 62.48 | 62.50 | 489,428 | -0.75(-1.19%) |
Mar 07, 2024 | 63.54 | 63.79 | 62.86 | 63.26 | 359,318 | +0.33(+0.52%) |
Mar 06, 2024 | 64.23 | 64.23 | 62.03 | 62.93 | 666,653 | -1.50(-2.32%) |
Mar 05, 2024 | 61.53 | 64.57 | 61.53 | 64.43 | 591,464 | +2.58(+4.17%) |
Mar 04, 2024 | 61.72 | 62.39 | 61.29 | 61.85 | 451,112 | +0.55(+0.89%) |