Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 61.60 | 62.05 | 60.97 | 62.02 | 9,370,914 | +0.54(+0.88%) |
May 30, 2024 | 61.69 | 61.78 | 61.32 | 61.48 | 4,332,724 | -0.40(-0.65%) |
May 29, 2024 | 61.84 | 62.03 | 61.80 | 61.88 | 5,582,755 | -0.45(-0.72%) |
May 28, 2024 | 62.39 | 62.40 | 62.00 | 62.33 | 5,395,118 | +0.04(+0.06%) |
May 24, 2024 | 62.08 | 62.37 | 61.97 | 62.29 | 4,406,262 | +0.43(+0.70%) |
May 23, 2024 | 62.69 | 62.70 | 61.72 | 61.86 | 6,956,386 | -0.46(-0.74%) |
May 22, 2024 | 62.42 | 62.50 | 62.05 | 62.32 | 4,435,135 | -0.19(-0.30%) |
May 21, 2024 | 62.25 | 62.52 | 62.23 | 62.51 | 4,932,291 | +0.16(+0.26%) |
May 20, 2024 | 62.30 | 62.53 | 62.24 | 62.35 | 5,773,350 | +0.08(+0.13%) |
May 17, 2024 | 62.20 | 62.28 | 62.02 | 62.27 | 3,846,426 | +0.08(+0.13%) |
May 16, 2024 | 62.32 | 62.52 | 62.17 | 62.19 | 5,330,360 | -0.13(-0.21%) |
May 15, 2024 | 61.85 | 62.35 | 61.78 | 62.32 | 5,213,972 | +0.77(+1.25%) |
May 14, 2024 | 61.28 | 61.61 | 61.23 | 61.55 | 7,144,148 | +0.27(+0.44%) |
May 13, 2024 | 61.46 | 61.47 | 61.14 | 61.28 | 5,099,411 | +0.01(+0.02%) |
May 10, 2024 | 61.38 | 61.48 | 61.12 | 61.27 | 4,816,267 | +0.08(+0.13%) |
May 09, 2024 | 60.86 | 61.19 | 60.77 | 61.19 | 5,815,484 | +0.37(+0.61%) |
May 08, 2024 | 60.62 | 60.90 | 60.60 | 60.82 | 8,112,902 | -0.02(-0.03%) |
May 07, 2024 | 60.87 | 60.99 | 60.74 | 60.84 | 5,605,569 | +0.08(+0.13%) |
May 06, 2024 | 60.44 | 60.76 | 60.38 | 60.76 | 5,644,623 | +0.63(+1.05%) |
May 03, 2024 | 60.13 | 60.27 | 59.82 | 60.13 | 8,827,833 | +0.72(+1.21%) |
May 02, 2024 | 59.30 | 59.50 | 58.76 | 59.41 | 5,751,688 | +0.57(+0.97%) |
May 01, 2024 | 58.98 | 59.77 | 58.80 | 58.84 | 9,695,033 | -0.22(-0.37%) |
Apr 30, 2024 | 59.82 | 59.93 | 59.05 | 59.06 | 4,933,281 | -0.94(-1.57%) |
Apr 29, 2024 | 60.01 | 60.07 | 59.67 | 60.00 | 4,201,200 | +0.21(+0.35%) |
Apr 26, 2024 | 59.55 | 59.97 | 59.48 | 59.79 | 5,171,868 | +0.56(+0.95%) |
Apr 25, 2024 | 58.71 | 59.31 | 58.51 | 59.23 | 9,815,925 | -0.23(-0.39%) |
Apr 24, 2024 | 59.58 | 59.67 | 59.18 | 59.46 | 6,281,433 | -0.02(-0.03%) |
Apr 23, 2024 | 59.02 | 59.53 | 58.95 | 59.48 | 8,346,380 | +0.70(+1.19%) |
Apr 22, 2024 | 58.55 | 59.09 | 58.27 | 58.78 | 7,407,727 | +0.54(+0.93%) |
Apr 19, 2024 | 58.73 | 58.86 | 58.09 | 58.24 | 10,457,415 | -0.52(-0.88%) |
Apr 18, 2024 | 59.03 | 59.29 | 58.64 | 58.76 | 12,693,069 | -0.12(-0.20%) |
Apr 17, 2024 | 59.51 | 59.53 | 58.70 | 58.88 | 10,649,832 | -0.34(-0.57%) |
Apr 16, 2024 | 59.37 | 59.57 | 59.07 | 59.22 | 10,809,046 | -0.10(-0.17%) |
Apr 15, 2024 | 60.59 | 60.61 | 59.23 | 59.32 | 13,540,523 | -0.75(-1.25%) |
Apr 12, 2024 | 60.51 | 60.66 | 59.88 | 60.07 | 8,090,697 | -0.86(-1.41%) |
Apr 11, 2024 | 60.65 | 61.10 | 60.23 | 60.93 | 7,670,818 | +0.45(+0.74%) |
Apr 10, 2024 | 60.38 | 60.70 | 60.23 | 60.48 | 12,402,850 | -0.60(-0.98%) |
Apr 09, 2024 | 61.22 | 61.24 | 60.49 | 61.08 | 10,724,050 | +0.06(+0.10%) |
Apr 08, 2024 | 61.06 | 61.18 | 60.91 | 61.02 | 6,292,549 | +0.04(+0.07%) |
Apr 05, 2024 | 60.50 | 61.20 | 60.45 | 60.98 | 10,708,882 | +0.63(+1.04%) |
Apr 04, 2024 | 61.56 | 61.61 | 60.30 | 60.35 | 12,313,706 | -0.74(-1.21%) |
Apr 03, 2024 | 60.88 | 61.27 | 60.88 | 61.09 | 7,849,157 | +0.06(+0.10%) |
Apr 02, 2024 | 60.94 | 61.04 | 60.74 | 61.03 | 19,935,224 | -0.39(-0.63%) |