Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 58.79 | 59.79 | 58.68 | 59.78 | 5,321,036 | +0.99(+1.69%) |
May 30, 2024 | 59.36 | 59.37 | 58.78 | 58.79 | 2,075,284 | -0.26(-0.44%) |
May 29, 2024 | 58.77 | 59.24 | 58.38 | 59.05 | 2,580,189 | +0.10(+0.17%) |
May 28, 2024 | 60.23 | 60.49 | 58.92 | 58.95 | 3,599,722 | -1.53(-2.52%) |
May 24, 2024 | 60.92 | 61.09 | 60.23 | 60.47 | 1,704,915 | -0.29(-0.47%) |
May 23, 2024 | 60.68 | 61.12 | 60.34 | 60.76 | 1,796,897 | -0.31(-0.50%) |
May 22, 2024 | 61.31 | 61.42 | 61.04 | 61.07 | 1,397,434 | -0.60(-0.98%) |
May 21, 2024 | 61.68 | 61.80 | 61.17 | 61.67 | 1,467,046 | +0.17(+0.27%) |
May 20, 2024 | 60.90 | 61.77 | 60.81 | 61.50 | 1,987,649 | +0.52(+0.84%) |
May 17, 2024 | 61.67 | 61.73 | 60.82 | 60.99 | 2,270,424 | -0.57(-0.93%) |
May 16, 2024 | 61.42 | 61.69 | 61.18 | 61.56 | 1,508,607 | +0.31(+0.50%) |
May 15, 2024 | 62.06 | 62.08 | 61.12 | 61.26 | 1,297,223 | -0.72(-1.17%) |
May 14, 2024 | 62.12 | 62.37 | 61.47 | 61.98 | 1,838,614 | +0.07(+0.11%) |
May 13, 2024 | 61.42 | 62.15 | 61.25 | 61.91 | 2,174,456 | +0.62(+1.02%) |
May 10, 2024 | 60.93 | 61.40 | 60.70 | 61.29 | 2,208,721 | +0.26(+0.42%) |
May 09, 2024 | 61.83 | 61.83 | 60.98 | 61.03 | 2,332,013 | -0.72(-1.17%) |
May 08, 2024 | 61.16 | 61.88 | 60.91 | 61.75 | 3,313,104 | +0.68(+1.12%) |
May 07, 2024 | 59.92 | 61.13 | 59.79 | 61.07 | 3,889,206 | +1.59(+2.66%) |
May 06, 2024 | 60.38 | 60.43 | 59.15 | 59.48 | 2,871,511 | -0.47(-0.78%) |
May 03, 2024 | 60.43 | 60.57 | 59.01 | 59.95 | 4,404,631 | -0.76(-1.26%) |
May 02, 2024 | 58.45 | 62.64 | 58.45 | 60.71 | 10,984,742 | +4.26(+7.55%) |
May 01, 2024 | 56.97 | 57.07 | 56.10 | 56.45 | 5,868,663 | -0.87(-1.52%) |
Apr 30, 2024 | 57.49 | 57.90 | 57.01 | 57.32 | 4,846,131 | -0.35(-0.60%) |
Apr 29, 2024 | 57.38 | 57.71 | 57.24 | 57.67 | 3,201,157 | +0.48(+0.83%) |
Apr 26, 2024 | 57.70 | 58.08 | 57.17 | 57.19 | 4,464,186 | -0.71(-1.23%) |
Apr 25, 2024 | 58.42 | 58.67 | 57.79 | 57.91 | 2,000,181 | -0.30(-0.51%) |
Apr 24, 2024 | 57.14 | 58.24 | 56.79 | 58.20 | 2,350,359 | +0.60(+1.05%) |
Apr 23, 2024 | 57.37 | 57.77 | 57.17 | 57.60 | 1,921,854 | +0.16(+0.28%) |
Apr 22, 2024 | 56.97 | 57.78 | 56.64 | 57.44 | 1,951,015 | +0.59(+1.05%) |
Apr 19, 2024 | 56.20 | 57.12 | 56.09 | 56.85 | 2,824,410 | +0.83(+1.49%) |
Apr 18, 2024 | 55.83 | 56.11 | 55.60 | 56.02 | 1,562,434 | +0.47(+0.84%) |
Apr 17, 2024 | 55.23 | 55.70 | 55.08 | 55.55 | 1,786,090 | +0.55(+1.01%) |
Apr 16, 2024 | 54.85 | 55.16 | 54.49 | 54.99 | 2,316,693 | +0.11(+0.20%) |
Apr 15, 2024 | 55.14 | 55.47 | 54.61 | 54.89 | 1,671,016 | -0.02(-0.04%) |
Apr 12, 2024 | 55.68 | 55.84 | 54.57 | 54.91 | 2,964,825 | -0.74(-1.34%) |
Apr 11, 2024 | 56.76 | 56.83 | 55.50 | 55.65 | 2,826,950 | -0.83(-1.47%) |
Apr 10, 2024 | 56.37 | 56.74 | 55.95 | 56.48 | 2,201,864 | -0.11(-0.19%) |
Apr 09, 2024 | 57.04 | 57.28 | 56.44 | 56.59 | 2,115,530 | -0.36(-0.63%) |
Apr 08, 2024 | 57.01 | 57.34 | 56.69 | 56.95 | 3,190,921 | +0.03(+0.05%) |
Apr 05, 2024 | 57.06 | 57.06 | 56.16 | 56.92 | 2,183,300 | -0.13(-0.23%) |
Apr 04, 2024 | 56.49 | 57.44 | 56.32 | 57.05 | 3,214,241 | +0.98(+1.75%) |
Apr 03, 2024 | 56.96 | 57.05 | 56.05 | 56.06 | 3,510,324 | -1.07(-1.87%) |
Apr 02, 2024 | 56.55 | 57.27 | 56.55 | 57.13 | 2,370,936 | +0.60(+1.07%) |
Apr 01, 2024 | 56.67 | 56.81 | 56.35 | 56.53 | 1,918,977 | -0.23(-0.40%) |
Mar 28, 2024 | 56.45 | 56.82 | 56.81 | 56.76 | 2,977,380 | +0.63(+1.13%) |
Mar 27, 2024 | 55.60 | 56.19 | 55.50 | 56.12 | 3,107,807 | +0.75(+1.36%) |
Mar 26, 2024 | 55.28 | 55.64 | 55.13 | 55.37 | 2,438,107 | +0.24(+0.43%) |
Mar 25, 2024 | 55.23 | 55.39 | 54.90 | 55.13 | 2,037,373 | +0.10(+0.18%) |
Mar 22, 2024 | 55.66 | 55.66 | 54.71 | 55.03 | 3,648,311 | -0.55(-1.00%) |
Mar 21, 2024 | 54.56 | 55.84 | 54.19 | 55.59 | 3,485,599 | +0.96(+1.76%) |
Mar 20, 2024 | 54.94 | 55.62 | 54.40 | 54.63 | 3,429,999 | -0.06(-0.11%) |
Mar 19, 2024 | 54.41 | 54.90 | 53.96 | 54.69 | 4,497,007 | +0.43(+0.79%) |
Mar 18, 2024 | 52.91 | 54.69 | 52.91 | 54.26 | 3,821,344 | +1.20(+2.26%) |
Mar 15, 2024 | 52.10 | 53.14 | 52.04 | 53.06 | 22,406,302 | +0.61(+1.17%) |
Mar 14, 2024 | 53.22 | 53.30 | 51.97 | 52.45 | 4,316,838 | -1.05(-1.96%) |
Mar 13, 2024 | 53.72 | 53.85 | 53.28 | 53.50 | 3,654,488 | +0.15(+0.28%) |
Mar 12, 2024 | 53.62 | 53.76 | 53.08 | 53.35 | 2,941,110 | -0.30(-0.55%) |
Mar 11, 2024 | 53.17 | 53.97 | 52.84 | 53.65 | 2,669,552 | -0.06(-0.11%) |
Mar 08, 2024 | 53.03 | 53.93 | 52.61 | 53.71 | 2,584,262 | +0.60(+1.14%) |
Mar 07, 2024 | 53.44 | 53.53 | 52.61 | 53.10 | 2,869,865 | -0.26(-0.48%) |
Mar 06, 2024 | 53.28 | 53.68 | 53.12 | 53.36 | 2,746,614 | +0.44(+0.82%) |
Mar 05, 2024 | 53.36 | 53.49 | 52.83 | 52.92 | 3,079,497 | -0.30(-0.56%) |
Mar 04, 2024 | 53.15 | 53.58 | 52.49 | 53.22 | 4,979,220 | -1.10(-2.02%) |