Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 61.50 | 61.56 | 60.82 | 60.87 | 2,598,623 | -0.75(-1.22%) |
May 17, 2024 | 61.77 | 61.91 | 61.11 | 61.62 | 2,842,894 | +0.03(+0.05%) |
May 16, 2024 | 60.15 | 62.12 | 60.15 | 61.59 | 4,691,731 | +1.51(+2.51%) |
May 15, 2024 | 61.15 | 61.32 | 59.79 | 60.08 | 4,165,358 | -1.09(-1.78%) |
May 14, 2024 | 62.47 | 62.47 | 60.82 | 61.17 | 3,992,168 | -0.95(-1.53%) |
May 13, 2024 | 62.60 | 63.17 | 61.99 | 62.12 | 3,720,621 | -0.35(-0.56%) |
May 10, 2024 | 62.13 | 62.54 | 61.74 | 62.47 | 2,948,242 | +0.54(+0.86%) |
May 09, 2024 | 61.71 | 62.16 | 61.47 | 61.93 | 4,207,233 | +0.41(+0.66%) |
May 08, 2024 | 60.75 | 61.97 | 60.56 | 61.53 | 4,310,449 | +0.44(+0.71%) |
May 07, 2024 | 60.31 | 61.13 | 60.23 | 61.09 | 4,205,841 | +1.39(+2.33%) |
May 06, 2024 | 58.99 | 59.76 | 58.44 | 59.70 | 4,221,782 | +1.01(+1.72%) |
May 03, 2024 | 58.83 | 59.20 | 58.38 | 58.69 | 3,300,623 | -0.18(-0.30%) |
May 02, 2024 | 58.25 | 58.98 | 57.79 | 58.87 | 3,775,764 | +0.97(+1.68%) |
May 01, 2024 | 58.08 | 59.29 | 57.77 | 57.90 | 5,250,944 | -0.29(-0.49%) |
Apr 30, 2024 | 60.29 | 60.29 | 56.89 | 58.18 | 6,785,686 | -2.01(-3.34%) |
Apr 29, 2024 | 59.72 | 60.29 | 59.72 | 60.20 | 3,005,956 | +0.59(+0.98%) |
Apr 26, 2024 | 60.23 | 60.51 | 59.59 | 59.61 | 2,730,972 | -0.89(-1.48%) |
Apr 25, 2024 | 61.30 | 61.45 | 60.12 | 60.51 | 2,748,837 | -0.56(-0.91%) |
Apr 24, 2024 | 60.53 | 61.31 | 59.93 | 61.06 | 3,738,957 | -0.23(-0.37%) |
Apr 23, 2024 | 61.49 | 61.78 | 61.01 | 61.29 | 3,221,377 | -0.70(-1.14%) |
Apr 22, 2024 | 61.99 | 62.45 | 61.06 | 61.99 | 3,195,507 | -0.10(-0.16%) |
Apr 19, 2024 | 61.35 | 62.40 | 61.11 | 62.09 | 8,055,352 | +0.87(+1.43%) |
Apr 18, 2024 | 60.02 | 61.38 | 59.82 | 61.22 | 3,092,022 | +1.29(+2.15%) |
Apr 17, 2024 | 59.87 | 60.61 | 59.73 | 59.93 | 2,420,048 | +0.15(+0.25%) |
Apr 16, 2024 | 60.19 | 60.23 | 59.39 | 59.78 | 3,057,139 | -0.25(-0.41%) |
Apr 15, 2024 | 60.85 | 61.08 | 59.68 | 60.03 | 3,179,664 | -0.45(-0.74%) |
Apr 12, 2024 | 61.85 | 61.99 | 60.31 | 60.48 | 3,441,169 | -1.59(-2.56%) |
Apr 11, 2024 | 63.45 | 63.56 | 61.88 | 62.06 | 3,435,795 | -1.31(-2.07%) |
Apr 10, 2024 | 62.93 | 63.55 | 62.58 | 63.37 | 3,734,759 | -0.01(-0.02%) |
Apr 09, 2024 | 62.69 | 63.57 | 62.69 | 63.38 | 4,100,811 | +0.71(+1.14%) |
Apr 08, 2024 | 63.21 | 63.43 | 62.65 | 62.67 | 3,133,551 | -0.28(-0.44%) |
Apr 05, 2024 | 62.50 | 63.11 | 62.46 | 62.95 | 3,375,391 | +0.22(+0.35%) |
Apr 04, 2024 | 62.74 | 63.16 | 62.40 | 62.73 | 4,000,307 | +0.59(+0.94%) |
Apr 03, 2024 | 61.99 | 62.39 | 61.47 | 62.14 | 4,130,980 | -0.05(-0.08%) |
Apr 02, 2024 | 61.95 | 62.76 | 61.82 | 62.19 | 3,772,643 | +0.35(+0.56%) |