Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 60.77 | 61.17 | 59.84 | 60.14 | 215,902 | -0.97(-1.59%) |
May 21, 2024 | 60.80 | 61.31 | 60.67 | 61.11 | 200,098 | +0.12(+0.20%) |
May 20, 2024 | 61.89 | 62.41 | 60.78 | 60.99 | 163,183 | -1.17(-1.88%) |
May 17, 2024 | 61.47 | 62.33 | 60.99 | 62.16 | 244,443 | +0.91(+1.49%) |
May 16, 2024 | 61.27 | 61.56 | 60.48 | 61.25 | 156,029 | -0.21(-0.34%) |
May 15, 2024 | 63.02 | 63.02 | 61.35 | 61.46 | 209,836 | -1.05(-1.68%) |
May 14, 2024 | 63.31 | 63.90 | 62.44 | 62.51 | 214,912 | -0.38(-0.60%) |
May 13, 2024 | 63.50 | 63.78 | 62.75 | 62.89 | 146,825 | -0.31(-0.49%) |
May 10, 2024 | 62.94 | 63.30 | 62.37 | 63.20 | 121,938 | +0.34(+0.54%) |
May 09, 2024 | 61.77 | 63.29 | 61.47 | 62.86 | 497,574 | +1.39(+2.26%) |
May 08, 2024 | 62.16 | 62.48 | 61.15 | 61.47 | 165,437 | -1.13(-1.81%) |
May 07, 2024 | 62.88 | 63.46 | 62.47 | 62.60 | 154,097 | -0.13(-0.21%) |
May 06, 2024 | 62.58 | 63.17 | 62.48 | 62.73 | 157,277 | +0.72(+1.16%) |
May 03, 2024 | 62.12 | 62.51 | 61.53 | 62.01 | 233,748 | +0.38(+0.62%) |
May 02, 2024 | 61.68 | 61.83 | 60.91 | 61.63 | 298,861 | +0.58(+0.95%) |
May 01, 2024 | 60.88 | 62.04 | 60.54 | 61.05 | 321,469 | +0.52(+0.86%) |
Apr 30, 2024 | 61.42 | 62.41 | 60.52 | 60.53 | 346,069 | -1.20(-1.94%) |
Apr 29, 2024 | 63.33 | 63.75 | 61.22 | 61.73 | 276,658 | -1.50(-2.37%) |
Apr 26, 2024 | 62.28 | 63.30 | 62.28 | 63.23 | 279,865 | +0.78(+1.25%) |
Apr 25, 2024 | 62.27 | 63.28 | 61.27 | 62.45 | 425,211 | -1.09(-1.72%) |
Apr 24, 2024 | 65.00 | 65.00 | 62.42 | 63.54 | 358,132 | -0.78(-1.21%) |
Apr 23, 2024 | 61.20 | 64.86 | 60.43 | 64.32 | 403,534 | +3.09(+5.05%) |
Apr 22, 2024 | 61.24 | 61.59 | 60.80 | 61.23 | 228,366 | +0.52(+0.86%) |
Apr 19, 2024 | 59.51 | 61.07 | 59.51 | 60.71 | 220,792 | +1.12(+1.88%) |
Apr 18, 2024 | 59.12 | 60.42 | 59.12 | 59.59 | 214,045 | +0.60(+1.02%) |
Apr 17, 2024 | 59.16 | 59.88 | 58.93 | 58.99 | 215,776 | +0.38(+0.65%) |
Apr 16, 2024 | 58.68 | 58.83 | 57.55 | 58.61 | 191,480 | -0.54(-0.91%) |
Apr 15, 2024 | 59.57 | 60.49 | 58.26 | 59.15 | 232,984 | -0.22(-0.37%) |
Apr 12, 2024 | 60.67 | 60.83 | 58.34 | 59.37 | 236,458 | -1.92(-3.13%) |
Apr 11, 2024 | 61.88 | 61.94 | 60.69 | 61.29 | 188,811 | -0.05(-0.08%) |
Apr 10, 2024 | 61.57 | 62.46 | 60.90 | 61.34 | 255,879 | -1.70(-2.70%) |
Apr 09, 2024 | 63.63 | 63.84 | 62.66 | 63.04 | 119,186 | +0.03(+0.05%) |
Apr 08, 2024 | 63.53 | 63.91 | 62.97 | 63.01 | 123,264 | +0.17(+0.27%) |
Apr 05, 2024 | 61.77 | 63.28 | 61.77 | 62.84 | 185,762 | +0.83(+1.34%) |
Apr 04, 2024 | 63.68 | 63.68 | 62.00 | 62.01 | 174,963 | -0.82(-1.31%) |
Apr 03, 2024 | 61.45 | 63.40 | 61.44 | 62.83 | 280,929 | +1.15(+1.86%) |
Apr 02, 2024 | 61.05 | 61.89 | 60.54 | 61.68 | 242,294 | -0.09(-0.15%) |