Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.39 | 60.57 | 59.29 | 60.52 | 345,440 | +1.31(+2.22%) |
May 30, 2024 | 58.63 | 59.34 | 58.57 | 59.20 | 240,658 | +0.85(+1.46%) |
May 29, 2024 | 58.03 | 58.49 | 57.75 | 58.36 | 233,349 | -0.23(-0.39%) |
May 28, 2024 | 59.22 | 59.53 | 58.48 | 58.58 | 322,456 | -0.35(-0.59%) |
May 24, 2024 | 59.72 | 59.89 | 58.80 | 58.93 | 240,983 | -0.57(-0.96%) |
May 23, 2024 | 60.85 | 60.87 | 59.37 | 59.50 | 263,533 | -1.73(-2.82%) |
May 22, 2024 | 62.17 | 62.27 | 61.06 | 61.23 | 267,838 | -1.21(-1.94%) |
May 21, 2024 | 62.15 | 62.70 | 62.03 | 62.44 | 285,054 | +0.33(+0.52%) |
May 20, 2024 | 61.71 | 62.18 | 61.61 | 62.12 | 217,628 | +0.32(+0.51%) |
May 17, 2024 | 61.50 | 61.84 | 61.11 | 61.80 | 290,454 | +0.28(+0.45%) |
May 16, 2024 | 61.18 | 61.53 | 60.92 | 61.52 | 254,511 | +0.30(+0.48%) |
May 15, 2024 | 61.71 | 61.71 | 61.11 | 61.23 | 273,105 | +0.16(+0.26%) |
May 14, 2024 | 61.96 | 62.06 | 60.97 | 61.07 | 261,447 | -0.35(-0.56%) |
May 13, 2024 | 61.37 | 61.82 | 61.23 | 61.42 | 361,021 | +0.32(+0.52%) |
May 10, 2024 | 61.11 | 61.32 | 60.40 | 61.10 | 262,804 | +0.21(+0.34%) |
May 09, 2024 | 60.86 | 61.15 | 60.66 | 60.89 | 381,954 | +0.09(+0.15%) |
May 08, 2024 | 60.91 | 61.28 | 60.53 | 60.80 | 506,059 | -0.23(-0.37%) |
May 07, 2024 | 60.47 | 61.31 | 60.33 | 61.03 | 371,966 | +0.63(+1.05%) |
May 06, 2024 | 61.03 | 61.03 | 60.29 | 60.40 | 478,093 | -0.14(-0.23%) |
May 03, 2024 | 61.58 | 61.68 | 60.27 | 60.54 | 446,880 | -0.37(-0.60%) |
May 02, 2024 | 60.25 | 61.52 | 60.20 | 60.90 | 563,723 | -0.22(-0.36%) |
May 01, 2024 | 61.32 | 62.41 | 60.63 | 61.12 | 507,805 | +0.11(+0.18%) |
Apr 30, 2024 | 60.70 | 61.37 | 60.17 | 61.01 | 450,837 | +0.18(+0.29%) |
Apr 29, 2024 | 60.85 | 61.23 | 60.72 | 60.83 | 315,504 | +0.21(+0.34%) |
Apr 26, 2024 | 60.78 | 61.60 | 60.49 | 60.63 | 365,612 | -0.35(-0.57%) |
Apr 25, 2024 | 61.27 | 61.37 | 60.53 | 60.97 | 336,015 | -0.30(-0.48%) |
Apr 24, 2024 | 59.87 | 61.36 | 59.69 | 61.27 | 574,358 | +0.87(+1.44%) |
Apr 23, 2024 | 59.60 | 60.75 | 59.60 | 60.40 | 308,892 | -0.21(-0.34%) |
Apr 22, 2024 | 60.12 | 60.98 | 59.89 | 60.61 | 228,667 | +0.46(+0.77%) |
Apr 19, 2024 | 58.71 | 60.42 | 58.71 | 60.14 | 483,253 | +1.49(+2.54%) |
Apr 18, 2024 | 57.64 | 58.72 | 57.50 | 58.65 | 375,760 | +1.20(+2.10%) |
Apr 17, 2024 | 57.76 | 58.25 | 57.39 | 57.45 | 401,329 | +0.04(+0.07%) |
Apr 16, 2024 | 57.21 | 57.67 | 56.55 | 57.41 | 399,785 | -0.25(-0.43%) |
Apr 15, 2024 | 58.10 | 58.28 | 56.96 | 57.65 | 342,037 | -0.27(-0.46%) |
Apr 12, 2024 | 58.26 | 59.18 | 57.78 | 57.92 | 494,102 | -0.03(-0.05%) |
Apr 11, 2024 | 57.86 | 58.13 | 57.17 | 57.95 | 288,861 | +0.21(+0.36%) |
Apr 10, 2024 | 58.39 | 58.42 | 57.23 | 57.74 | 253,110 | -1.80(-3.02%) |
Apr 09, 2024 | 59.54 | 59.88 | 59.15 | 59.54 | 251,945 | +0.26(+0.43%) |
Apr 08, 2024 | 58.65 | 59.29 | 58.65 | 59.28 | 299,053 | +0.69(+1.18%) |
Apr 05, 2024 | 58.69 | 58.97 | 58.25 | 58.59 | 288,982 | -0.55(-0.93%) |
Apr 04, 2024 | 60.27 | 60.27 | 58.85 | 59.15 | 293,737 | -0.51(-0.86%) |
Apr 03, 2024 | 59.93 | 60.15 | 59.55 | 59.66 | 252,194 | -0.61(-1.02%) |
Apr 02, 2024 | 59.90 | 60.69 | 59.90 | 60.27 | 330,814 | +0.09(+0.15%) |
Apr 01, 2024 | 60.66 | 60.82 | 59.81 | 60.18 | 285,943 | -0.41(-0.68%) |
Mar 28, 2024 | 59.98 | 60.90 | 59.98 | 60.60 | 366,259 | +0.79(+1.32%) |
Mar 27, 2024 | 59.11 | 59.92 | 59.11 | 59.81 | 410,082 | +1.03(+1.75%) |
Mar 26, 2024 | 59.26 | 59.26 | 58.22 | 58.78 | 280,322 | -0.33(-0.55%) |
Mar 25, 2024 | 59.36 | 59.60 | 58.73 | 59.11 | 290,426 | +0.09(+0.15%) |
Mar 22, 2024 | 59.32 | 59.32 | 58.69 | 59.02 | 291,257 | +0.11(+0.18%) |
Mar 21, 2024 | 59.24 | 59.67 | 58.87 | 58.91 | 323,393 | -0.30(-0.50%) |
Mar 20, 2024 | 58.25 | 59.45 | 58.25 | 59.20 | 282,399 | +0.69(+1.18%) |
Mar 19, 2024 | 58.25 | 58.97 | 58.08 | 58.51 | 279,944 | +0.38(+0.65%) |
Mar 18, 2024 | 58.84 | 58.97 | 57.93 | 58.14 | 305,952 | -0.70(-1.19%) |
Mar 15, 2024 | 58.76 | 59.57 | 58.50 | 58.84 | 1,246,583 | -0.22(-0.37%) |
Mar 14, 2024 | 59.29 | 59.44 | 58.47 | 59.06 | 487,677 | -0.59(-0.99%) |
Mar 13, 2024 | 60.07 | 60.56 | 59.55 | 59.65 | 388,283 | -0.55(-0.92%) |
Mar 12, 2024 | 60.08 | 60.44 | 59.74 | 60.20 | 386,089 | -0.19(-0.31%) |
Mar 11, 2024 | 59.72 | 60.59 | 59.72 | 60.39 | 389,508 | +0.45(+0.76%) |
Mar 08, 2024 | 60.12 | 60.30 | 59.73 | 59.93 | 557,484 | +0.30(+0.50%) |
Mar 07, 2024 | 59.66 | 60.08 | 59.36 | 59.63 | 304,379 | +0.40(+0.68%) |
Mar 06, 2024 | 59.75 | 59.76 | 58.85 | 59.23 | 446,797 | +0.00(+0.00%) |
Mar 05, 2024 | 59.60 | 60.04 | 58.91 | 59.23 | 317,123 | -0.17(-0.28%) |
Mar 04, 2024 | 58.00 | 59.46 | 58.00 | 59.40 | 315,873 | +1.27(+2.18%) |