Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.10 | 59.82 | 58.88 | 59.81 | 108,569 | +0.91(+1.54%) |
May 30, 2024 | 58.70 | 58.91 | 58.58 | 58.90 | 67,515 | +0.32(+0.55%) |
May 29, 2024 | 58.79 | 58.79 | 58.51 | 58.58 | 140,608 | -0.71(-1.20%) |
May 28, 2024 | 59.64 | 59.64 | 59.07 | 59.29 | 61,899 | -0.31(-0.52%) |
May 24, 2024 | 59.51 | 59.70 | 59.48 | 59.60 | 62,005 | +0.34(+0.57%) |
May 23, 2024 | 60.15 | 60.15 | 59.16 | 59.26 | 611,213 | -0.83(-1.38%) |
May 22, 2024 | 60.22 | 60.28 | 59.88 | 60.09 | 72,874 | -0.21(-0.35%) |
May 21, 2024 | 60.25 | 60.34 | 60.14 | 60.30 | 99,980 | +0.04(+0.07%) |
May 20, 2024 | 60.50 | 60.54 | 60.21 | 60.26 | 165,606 | -0.22(-0.36%) |
May 17, 2024 | 60.44 | 60.48 | 60.28 | 60.48 | 100,992 | +0.21(+0.35%) |
May 16, 2024 | 60.47 | 60.49 | 60.27 | 60.27 | 64,467 | -0.08(-0.13%) |
May 15, 2024 | 60.34 | 60.42 | 60.16 | 60.35 | 96,027 | +0.37(+0.62%) |
May 14, 2024 | 59.90 | 60.01 | 59.74 | 59.98 | 95,003 | +0.22(+0.37%) |
May 13, 2024 | 59.99 | 60.11 | 59.70 | 59.76 | 115,688 | -0.08(-0.13%) |
May 10, 2024 | 59.92 | 59.92 | 59.73 | 59.84 | 285,848 | +0.15(+0.25%) |
May 09, 2024 | 59.20 | 59.69 | 59.14 | 59.69 | 108,050 | +0.54(+0.91%) |
May 08, 2024 | 58.93 | 59.18 | 58.93 | 59.15 | 60,194 | +0.05(+0.08%) |
May 07, 2024 | 59.12 | 59.20 | 59.04 | 59.10 | 86,468 | +0.15(+0.25%) |
May 06, 2024 | 58.75 | 58.95 | 58.72 | 58.95 | 122,586 | +0.51(+0.87%) |
May 03, 2024 | 58.57 | 58.58 | 58.16 | 58.44 | 189,355 | +0.37(+0.64%) |
May 02, 2024 | 58.12 | 58.19 | 57.66 | 58.07 | 175,382 | +0.40(+0.69%) |
May 01, 2024 | 57.86 | 58.29 | 57.59 | 57.67 | 92,195 | -0.19(-0.33%) |
Apr 30, 2024 | 58.52 | 58.52 | 57.84 | 57.86 | 140,347 | -0.71(-1.21%) |
Apr 29, 2024 | 58.32 | 58.61 | 58.32 | 58.57 | 55,018 | +0.26(+0.45%) |
Apr 26, 2024 | 58.26 | 58.46 | 58.12 | 58.31 | 165,881 | +0.06(+0.10%) |
Apr 25, 2024 | 58.16 | 58.34 | 57.67 | 58.25 | 124,341 | -0.16(-0.27%) |
Apr 24, 2024 | 58.54 | 58.54 | 58.14 | 58.41 | 237,471 | -0.01(-0.02%) |
Apr 23, 2024 | 57.98 | 58.46 | 57.92 | 58.42 | 111,115 | +0.58(+1.00%) |
Apr 22, 2024 | 57.46 | 58.13 | 57.23 | 57.84 | 118,426 | +0.52(+0.91%) |
Apr 19, 2024 | 57.16 | 57.43 | 57.02 | 57.32 | 68,771 | +0.41(+0.72%) |
Apr 18, 2024 | 57.01 | 57.33 | 56.82 | 56.91 | 122,265 | +0.03(+0.05%) |
Apr 17, 2024 | 57.19 | 57.23 | 56.72 | 56.88 | 156,817 | -0.03(-0.05%) |
Apr 16, 2024 | 57.36 | 57.36 | 56.75 | 56.91 | 124,788 | -0.29(-0.51%) |
Apr 15, 2024 | 58.06 | 58.19 | 57.08 | 57.20 | 79,564 | -0.28(-0.49%) |
Apr 12, 2024 | 57.97 | 58.19 | 57.33 | 57.48 | 111,557 | -0.89(-1.52%) |
Apr 11, 2024 | 58.70 | 58.70 | 58.01 | 58.37 | 100,629 | -0.12(-0.21%) |
Apr 10, 2024 | 58.66 | 58.84 | 58.25 | 58.49 | 75,232 | -0.81(-1.37%) |
Apr 09, 2024 | 59.39 | 59.40 | 58.79 | 59.30 | 91,121 | +0.14(+0.24%) |
Apr 08, 2024 | 59.07 | 59.27 | 59.04 | 59.16 | 76,347 | +0.14(+0.24%) |
Apr 05, 2024 | 58.72 | 59.13 | 58.60 | 59.02 | 65,936 | +0.38(+0.65%) |
Apr 04, 2024 | 59.65 | 59.70 | 58.52 | 58.64 | 76,094 | -0.65(-1.10%) |
Apr 03, 2024 | 59.28 | 59.42 | 59.13 | 59.29 | 93,408 | +0.06(+0.10%) |
Apr 02, 2024 | 59.25 | 59.33 | 59.04 | 59.23 | 110,165 | -0.44(-0.74%) |
Apr 01, 2024 | 60.06 | 60.06 | 59.59 | 59.67 | 56,552 | -0.22(-0.37%) |
Mar 28, 2024 | 59.79 | 60.01 | 59.67 | 59.89 | 454,707 | +0.17(+0.28%) |
Mar 27, 2024 | 59.18 | 59.72 | 59.18 | 59.72 | 112,616 | +0.89(+1.51%) |
Mar 26, 2024 | 59.05 | 59.05 | 58.83 | 58.83 | 77,069 | -0.09(-0.15%) |
Mar 25, 2024 | 58.98 | 59.12 | 58.87 | 58.92 | 102,525 | -0.05(-0.08%) |
Mar 22, 2024 | 59.39 | 59.39 | 58.96 | 58.97 | 130,005 | -0.27(-0.46%) |
Mar 21, 2024 | 59.19 | 59.33 | 59.00 | 59.24 | 127,326 | +0.42(+0.71%) |
Mar 20, 2024 | 58.33 | 58.85 | 58.19 | 58.82 | 67,890 | +0.48(+0.82%) |
Mar 19, 2024 | 58.13 | 58.34 | 58.05 | 58.34 | 75,292 | +0.22(+0.38%) |
Mar 18, 2024 | 58.11 | 58.24 | 57.92 | 58.12 | 105,915 | +0.16(+0.28%) |
Mar 15, 2024 | 57.79 | 58.12 | 57.79 | 57.96 | 94,041 | -0.11(-0.19%) |
Mar 14, 2024 | 58.57 | 58.57 | 57.74 | 58.07 | 76,722 | -0.35(-0.60%) |
Mar 13, 2024 | 58.46 | 58.64 | 58.27 | 58.42 | 62,573 | +0.06(+0.10%) |
Mar 12, 2024 | 58.28 | 58.49 | 58.07 | 58.36 | 95,817 | +0.12(+0.21%) |
Mar 11, 2024 | 58.09 | 58.24 | 57.82 | 58.24 | 80,319 | +0.12(+0.21%) |
Mar 08, 2024 | 58.40 | 58.47 | 58.06 | 58.12 | 78,522 | -0.07(-0.12%) |
Mar 07, 2024 | 58.15 | 58.31 | 58.10 | 58.19 | 112,692 | +0.44(+0.76%) |
Mar 06, 2024 | 57.77 | 57.96 | 57.55 | 57.75 | 148,132 | +0.32(+0.56%) |
Mar 05, 2024 | 57.37 | 57.72 | 57.25 | 57.43 | 86,370 | -0.03(-0.05%) |
Mar 04, 2024 | 57.39 | 57.60 | 57.38 | 57.46 | 183,232 | +0.14(+0.24%) |