Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 63.13 | 63.29 | 62.95 | 63.29 | 5,660 | +0.55(+0.87%) |
May 30, 2024 | 62.23 | 62.81 | 62.17 | 62.75 | 39,518 | +0.49(+0.79%) |
May 29, 2024 | 62.51 | 62.51 | 62.00 | 62.25 | 12,327 | -1.06(-1.67%) |
May 28, 2024 | 63.85 | 63.85 | 63.06 | 63.31 | 4,297 | -0.45(-0.71%) |
May 24, 2024 | 63.71 | 64.12 | 63.71 | 63.76 | 14,064 | -0.21(-0.33%) |
May 23, 2024 | 65.09 | 65.09 | 63.77 | 63.97 | 7,251 | -1.06(-1.62%) |
May 22, 2024 | 64.94 | 65.23 | 64.94 | 65.03 | 3,804 | -0.13(-0.21%) |
May 21, 2024 | 65.19 | 65.31 | 64.92 | 65.16 | 6,808 | -0.28(-0.42%) |
May 20, 2024 | 65.07 | 65.44 | 65.07 | 65.44 | 3,338 | +0.84(+1.30%) |
May 17, 2024 | 64.95 | 64.95 | 64.49 | 64.60 | 4,689 | -0.42(-0.64%) |
May 16, 2024 | 64.88 | 65.11 | 64.88 | 65.01 | 3,569 | -0.41(-0.62%) |
May 15, 2024 | 65.27 | 65.65 | 65.26 | 65.42 | 3,513 | +0.81(+1.26%) |
May 14, 2024 | 64.48 | 64.61 | 64.28 | 64.61 | 8,479 | +0.58(+0.91%) |
May 13, 2024 | 64.11 | 64.13 | 63.85 | 64.03 | 2,227 | +0.45(+0.71%) |
May 10, 2024 | 64.27 | 64.27 | 63.45 | 63.58 | 3,736 | -0.49(-0.77%) |
May 09, 2024 | 63.97 | 64.16 | 63.34 | 64.07 | 3,115 | +0.32(+0.50%) |
May 08, 2024 | 63.86 | 64.29 | 63.64 | 63.75 | 6,145 | -0.40(-0.63%) |
May 07, 2024 | 63.44 | 64.24 | 63.44 | 64.15 | 9,232 | +0.62(+0.97%) |
May 06, 2024 | 63.75 | 63.88 | 63.40 | 63.54 | 4,887 | -0.52(-0.81%) |
May 03, 2024 | 64.89 | 64.89 | 64.06 | 64.06 | 15,714 | +0.49(+0.78%) |
May 02, 2024 | 63.43 | 63.76 | 63.08 | 63.56 | 8,560 | +0.70(+1.12%) |
May 01, 2024 | 62.29 | 63.52 | 62.15 | 62.86 | 9,215 | +1.99(+3.27%) |
Apr 30, 2024 | 61.29 | 61.40 | 60.87 | 60.87 | 20,318 | -0.56(-0.92%) |
Apr 29, 2024 | 61.46 | 61.78 | 61.36 | 61.44 | 4,776 | +1.05(+1.73%) |
Apr 26, 2024 | 59.89 | 60.62 | 59.89 | 60.39 | 6,904 | +0.54(+0.90%) |
Apr 25, 2024 | 59.98 | 60.05 | 59.47 | 59.85 | 6,199 | -1.03(-1.69%) |
Apr 24, 2024 | 61.04 | 61.41 | 60.79 | 60.88 | 5,327 | -0.27(-0.44%) |
Apr 23, 2024 | 61.00 | 61.65 | 61.00 | 61.15 | 245,003 | +0.74(+1.23%) |
Apr 22, 2024 | 60.27 | 60.85 | 60.09 | 60.40 | 4,887 | +0.55(+0.93%) |
Apr 19, 2024 | 59.42 | 60.04 | 59.32 | 59.85 | 5,281 | +0.23(+0.39%) |
Apr 18, 2024 | 60.51 | 60.51 | 59.60 | 59.62 | 8,056 | -0.94(-1.56%) |
Apr 17, 2024 | 60.92 | 60.92 | 60.56 | 60.56 | 5,522 | -0.18(-0.29%) |
Apr 16, 2024 | 61.09 | 61.09 | 60.74 | 60.74 | 3,706 | +0.01(+0.02%) |
Apr 15, 2024 | 61.60 | 61.60 | 60.65 | 60.73 | 12,374 | -0.60(-0.98%) |
Apr 12, 2024 | 62.40 | 62.40 | 61.08 | 61.33 | 1,975 | -1.35(-2.15%) |
Apr 11, 2024 | 62.45 | 62.79 | 62.45 | 62.67 | 2,059 | +0.02(+0.03%) |
Apr 10, 2024 | 62.51 | 62.65 | 62.42 | 62.65 | 3,188 | -0.96(-1.51%) |
Apr 09, 2024 | 63.52 | 63.61 | 63.32 | 63.61 | 2,544 | +0.65(+1.03%) |
Apr 08, 2024 | 62.91 | 63.10 | 62.70 | 62.97 | 4,524 | +0.14(+0.22%) |
Apr 05, 2024 | 62.27 | 63.17 | 61.89 | 62.83 | 12,139 | +0.26(+0.42%) |
Apr 04, 2024 | 63.81 | 63.81 | 62.57 | 62.57 | 2,353 | -0.71(-1.13%) |
Apr 03, 2024 | 62.90 | 63.44 | 62.90 | 63.28 | 14,710 | +0.11(+0.18%) |
Apr 02, 2024 | 63.67 | 63.67 | 63.06 | 63.17 | 2,797 | -1.25(-1.95%) |
Apr 01, 2024 | 64.43 | 64.47 | 63.90 | 64.42 | 3,334 | -0.30(-0.46%) |
Mar 28, 2024 | 65.12 | 65.20 | 64.72 | 64.72 | 3,967 | -0.42(-0.64%) |
Mar 27, 2024 | 64.86 | 65.15 | 64.45 | 65.14 | 8,546 | +0.63(+0.97%) |
Mar 26, 2024 | 64.91 | 64.91 | 64.48 | 64.51 | 8,606 | -0.17(-0.26%) |
Mar 25, 2024 | 64.76 | 64.87 | 64.57 | 64.68 | 4,148 | -0.20(-0.30%) |
Mar 22, 2024 | 65.25 | 65.25 | 64.76 | 64.88 | 5,078 | -0.31(-0.47%) |
Mar 21, 2024 | 65.30 | 65.46 | 65.18 | 65.18 | 15,792 | +0.25(+0.38%) |
Mar 20, 2024 | 64.34 | 64.94 | 63.95 | 64.94 | 3,680 | +0.35(+0.55%) |
Mar 19, 2024 | 63.81 | 64.71 | 63.81 | 64.59 | 5,412 | +0.56(+0.88%) |
Mar 18, 2024 | 64.26 | 64.50 | 63.80 | 64.02 | 4,962 | -0.03(-0.04%) |
Mar 15, 2024 | 63.98 | 64.35 | 63.98 | 64.05 | 2,458 | +0.03(+0.05%) |
Mar 14, 2024 | 64.85 | 64.85 | 63.67 | 64.02 | 7,534 | -1.37(-2.10%) |
Mar 13, 2024 | 65.51 | 65.91 | 65.17 | 65.39 | 8,004 | -0.05(-0.08%) |
Mar 12, 2024 | 65.46 | 65.70 | 65.23 | 65.44 | 13,059 | -0.63(-0.96%) |
Mar 11, 2024 | 67.07 | 67.07 | 65.97 | 66.07 | 6,971 | -0.78(-1.16%) |
Mar 08, 2024 | 67.22 | 67.73 | 66.77 | 66.85 | 7,539 | +0.20(+0.29%) |
Mar 07, 2024 | 66.69 | 66.91 | 66.47 | 66.65 | 70,446 | +0.45(+0.68%) |
Mar 06, 2024 | 66.61 | 66.72 | 66.08 | 66.20 | 199,698 | -0.09(-0.14%) |
Mar 05, 2024 | 66.41 | 66.41 | 65.96 | 66.30 | 5,290 | -0.42(-0.62%) |
Mar 04, 2024 | 67.52 | 67.52 | 66.39 | 66.71 | 5,134 | -0.55(-0.82%) |