Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 66.75 | 67.52 | 66.65 | 67.11 | 977,582 | +0.52(+0.78%) |
May 30, 2024 | 65.45 | 66.88 | 65.36 | 66.59 | 853,511 | +1.32(+2.02%) |
May 29, 2024 | 64.91 | 65.53 | 64.43 | 65.27 | 625,992 | -0.22(-0.34%) |
May 28, 2024 | 65.88 | 66.18 | 65.47 | 65.49 | 577,402 | -0.33(-0.50%) |
May 24, 2024 | 65.48 | 66.23 | 65.21 | 65.82 | 636,464 | +0.43(+0.66%) |
May 23, 2024 | 67.10 | 67.26 | 65.05 | 65.39 | 627,364 | -1.76(-2.62%) |
May 22, 2024 | 66.34 | 67.37 | 66.11 | 67.15 | 959,877 | +0.65(+0.98%) |
May 21, 2024 | 66.03 | 66.63 | 65.87 | 66.50 | 870,799 | +0.24(+0.36%) |
May 20, 2024 | 66.29 | 67.00 | 65.04 | 66.26 | 1,094,831 | +1.86(+2.89%) |
May 17, 2024 | 63.89 | 64.52 | 62.88 | 64.40 | 733,075 | +0.45(+0.70%) |
May 16, 2024 | 64.38 | 65.28 | 63.90 | 63.95 | 853,680 | -0.58(-0.90%) |
May 15, 2024 | 63.28 | 64.78 | 63.10 | 64.53 | 1,003,929 | +1.69(+2.69%) |
May 14, 2024 | 63.98 | 64.54 | 62.13 | 62.84 | 741,829 | -0.91(-1.43%) |
May 13, 2024 | 64.70 | 64.92 | 63.23 | 63.75 | 1,216,267 | -0.97(-1.50%) |
May 10, 2024 | 64.20 | 64.99 | 63.75 | 64.72 | 1,794,249 | +0.36(+0.56%) |
May 09, 2024 | 62.01 | 64.48 | 60.85 | 64.36 | 2,366,968 | +2.63(+4.26%) |
May 08, 2024 | 58.20 | 65.74 | 58.20 | 61.73 | 6,687,740 | +10.37(+20.19%) |
May 07, 2024 | 50.56 | 51.87 | 50.31 | 51.36 | 1,830,724 | +1.09(+2.17%) |
May 06, 2024 | 52.48 | 52.56 | 50.00 | 50.27 | 1,755,937 | -1.68(-3.23%) |
May 03, 2024 | 51.19 | 51.96 | 50.89 | 51.95 | 1,061,977 | +1.47(+2.91%) |
May 02, 2024 | 50.75 | 50.75 | 50.05 | 50.48 | 707,973 | +0.05(+0.10%) |
May 01, 2024 | 49.60 | 51.29 | 49.33 | 50.43 | 897,336 | +0.64(+1.29%) |
Apr 30, 2024 | 50.32 | 50.75 | 49.77 | 49.79 | 519,924 | -0.82(-1.62%) |
Apr 29, 2024 | 50.63 | 51.27 | 50.60 | 50.61 | 579,998 | +0.06(+0.12%) |
Apr 26, 2024 | 50.60 | 51.06 | 50.55 | 50.55 | 545,156 | +0.18(+0.36%) |
Apr 25, 2024 | 51.34 | 51.40 | 50.02 | 50.37 | 613,282 | -1.07(-2.08%) |
Apr 24, 2024 | 51.08 | 51.99 | 51.05 | 51.44 | 883,839 | +0.17(+0.33%) |
Apr 23, 2024 | 51.52 | 51.65 | 51.02 | 51.27 | 900,460 | +0.02(+0.04%) |
Apr 22, 2024 | 50.66 | 51.58 | 50.46 | 51.25 | 967,602 | +0.90(+1.79%) |
Apr 19, 2024 | 51.03 | 51.56 | 49.94 | 50.35 | 1,059,314 | -0.40(-0.79%) |
Apr 18, 2024 | 51.17 | 51.54 | 50.65 | 50.75 | 969,555 | -0.45(-0.88%) |
Apr 17, 2024 | 51.74 | 52.04 | 51.10 | 51.20 | 1,160,561 | -0.59(-1.14%) |
Apr 16, 2024 | 51.74 | 52.02 | 50.75 | 51.79 | 1,091,496 | -0.03(-0.06%) |
Apr 15, 2024 | 52.22 | 52.84 | 51.58 | 51.82 | 757,042 | +0.15(+0.29%) |
Apr 12, 2024 | 51.94 | 52.39 | 51.32 | 51.67 | 731,371 | -0.80(-1.52%) |
Apr 11, 2024 | 53.79 | 54.16 | 52.33 | 52.47 | 757,063 | -0.64(-1.21%) |
Apr 10, 2024 | 52.88 | 53.51 | 52.44 | 53.11 | 617,323 | -0.57(-1.06%) |
Apr 09, 2024 | 53.36 | 53.73 | 53.13 | 53.68 | 679,916 | +0.51(+0.96%) |
Apr 08, 2024 | 52.08 | 53.40 | 51.85 | 53.17 | 1,286,155 | +1.34(+2.59%) |
Apr 05, 2024 | 51.02 | 51.87 | 50.95 | 51.83 | 878,893 | +0.61(+1.19%) |
Apr 04, 2024 | 52.77 | 52.87 | 51.13 | 51.22 | 1,127,037 | -1.12(-2.14%) |
Apr 03, 2024 | 51.70 | 52.71 | 51.28 | 52.34 | 1,159,144 | +0.52(+1.00%) |
Apr 02, 2024 | 52.52 | 52.60 | 51.48 | 51.82 | 767,637 | -1.31(-2.47%) |
Apr 01, 2024 | 53.78 | 54.04 | 52.47 | 53.13 | 1,415,750 | -0.51(-0.95%) |
Mar 28, 2024 | 53.00 | 53.98 | 53.81 | 53.64 | 764,354 | +0.58(+1.09%) |
Mar 27, 2024 | 52.00 | 53.26 | 51.88 | 53.06 | 874,390 | +1.44(+2.79%) |
Mar 26, 2024 | 51.41 | 51.86 | 50.91 | 51.62 | 825,739 | +0.47(+0.92%) |
Mar 25, 2024 | 52.12 | 52.26 | 50.87 | 51.15 | 833,079 | -0.87(-1.67%) |
Mar 22, 2024 | 52.60 | 52.73 | 51.87 | 52.02 | 858,677 | -0.11(-0.21%) |
Mar 21, 2024 | 52.22 | 52.51 | 51.38 | 52.13 | 960,288 | +0.30(+0.58%) |
Mar 20, 2024 | 51.97 | 52.16 | 51.00 | 51.83 | 775,617 | -0.15(-0.29%) |
Mar 19, 2024 | 51.75 | 52.03 | 51.56 | 51.98 | 970,432 | +0.33(+0.64%) |
Mar 18, 2024 | 53.47 | 53.58 | 51.58 | 51.65 | 1,695,031 | +0.25(+0.49%) |
Mar 15, 2024 | 51.42 | 52.50 | 51.03 | 51.40 | 2,682,396 | -0.47(-0.91%) |
Mar 14, 2024 | 55.17 | 55.31 | 51.21 | 51.87 | 2,940,012 | -3.48(-6.29%) |
Mar 13, 2024 | 55.36 | 56.00 | 55.06 | 55.35 | 611,104 | +0.06(+0.11%) |
Mar 12, 2024 | 54.78 | 56.00 | 54.34 | 55.29 | 671,952 | +0.19(+0.34%) |
Mar 11, 2024 | 55.13 | 55.66 | 54.28 | 55.10 | 853,062 | -0.26(-0.47%) |
Mar 08, 2024 | 54.49 | 55.80 | 54.28 | 55.36 | 989,749 | +0.98(+1.80%) |
Mar 07, 2024 | 54.97 | 55.31 | 54.00 | 54.38 | 713,954 | -0.11(-0.20%) |
Mar 06, 2024 | 53.82 | 54.70 | 53.73 | 54.49 | 661,494 | +0.81(+1.51%) |
Mar 05, 2024 | 55.10 | 55.22 | 53.41 | 53.68 | 797,412 | -1.52(-2.75%) |
Mar 04, 2024 | 54.53 | 55.24 | 54.00 | 55.20 | 848,202 | +0.75(+1.38%) |