Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 60.95 | 61.28 | 60.27 | 61.28 | 10,856 | +0.26(+0.42%) |
May 30, 2024 | 61.12 | 61.46 | 60.99 | 61.03 | 2,999 | +0.09(+0.14%) |
May 29, 2024 | 61.19 | 61.40 | 60.94 | 60.94 | 22,806 | -0.61(-1.00%) |
May 28, 2024 | 61.74 | 61.74 | 61.40 | 61.55 | 10,393 | +0.22(+0.35%) |
May 24, 2024 | 61.16 | 61.61 | 61.12 | 61.34 | 3,801 | +0.48(+0.78%) |
May 23, 2024 | 61.59 | 61.74 | 60.26 | 60.86 | 18,305 | -0.46(-0.74%) |
May 22, 2024 | 61.52 | 61.81 | 61.23 | 61.32 | 5,673 | -0.65(-1.06%) |
May 21, 2024 | 61.49 | 61.97 | 61.49 | 61.97 | 9,755 | +0.17(+0.27%) |
May 20, 2024 | 60.93 | 62.14 | 60.93 | 61.80 | 28,252 | +1.07(+1.76%) |
May 17, 2024 | 60.71 | 60.98 | 60.48 | 60.73 | 7,989 | -0.08(-0.13%) |
May 16, 2024 | 61.50 | 61.50 | 60.81 | 60.81 | 16,237 | -1.66(-2.65%) |
May 15, 2024 | 62.30 | 62.72 | 62.16 | 62.47 | 12,308 | +0.76(+1.24%) |
May 14, 2024 | 61.73 | 61.75 | 61.62 | 61.70 | 21,292 | +0.42(+0.68%) |
May 13, 2024 | 61.08 | 61.42 | 61.08 | 61.29 | 14,805 | +0.11(+0.18%) |
May 10, 2024 | 60.78 | 61.25 | 60.54 | 61.18 | 18,825 | +0.66(+1.10%) |
May 09, 2024 | 60.32 | 60.83 | 60.19 | 60.51 | 21,089 | +0.20(+0.33%) |
May 08, 2024 | 60.09 | 60.43 | 60.09 | 60.32 | 6,929 | +0.10(+0.16%) |
May 07, 2024 | 59.79 | 60.25 | 59.51 | 60.22 | 43,767 | +0.72(+1.22%) |
May 06, 2024 | 58.83 | 59.62 | 58.72 | 59.49 | 73,155 | +0.22(+0.38%) |
May 03, 2024 | 59.35 | 59.48 | 59.08 | 59.27 | 9,886 | +0.24(+0.40%) |
May 02, 2024 | 58.79 | 59.25 | 58.69 | 59.03 | 90,857 | +0.60(+1.02%) |
May 01, 2024 | 58.65 | 59.06 | 58.09 | 58.43 | 5,142 | -0.10(-0.17%) |
Apr 30, 2024 | 58.91 | 59.15 | 58.53 | 58.53 | 6,413 | -0.56(-0.95%) |
Apr 29, 2024 | 58.88 | 59.18 | 58.76 | 59.09 | 12,807 | +0.51(+0.87%) |
Apr 26, 2024 | 58.15 | 58.77 | 58.13 | 58.58 | 8,445 | +0.62(+1.08%) |
Apr 25, 2024 | 57.80 | 58.23 | 57.52 | 57.96 | 17,168 | -0.71(-1.22%) |
Apr 24, 2024 | 58.39 | 58.97 | 58.39 | 58.67 | 5,022 | -0.32(-0.53%) |
Apr 23, 2024 | 58.29 | 59.19 | 58.29 | 58.99 | 7,677 | +0.80(+1.38%) |
Apr 22, 2024 | 58.31 | 58.44 | 57.61 | 58.18 | 23,399 | +1.10(+1.93%) |
Apr 19, 2024 | 57.55 | 57.61 | 57.08 | 57.08 | 22,104 | -0.29(-0.50%) |
Apr 18, 2024 | 57.91 | 58.23 | 57.37 | 57.37 | 12,468 | +0.11(+0.19%) |
Apr 17, 2024 | 58.25 | 58.25 | 57.04 | 57.26 | 12,695 | -0.79(-1.37%) |
Apr 16, 2024 | 58.10 | 58.50 | 57.71 | 58.05 | 36,381 | -0.13(-0.22%) |
Apr 15, 2024 | 59.48 | 59.48 | 57.73 | 58.18 | 49,543 | -0.05(-0.09%) |
Apr 12, 2024 | 58.83 | 58.91 | 57.84 | 58.23 | 165,326 | -1.64(-2.73%) |
Apr 11, 2024 | 59.79 | 60.01 | 59.27 | 59.87 | 378,150 | -0.49(-0.81%) |
Apr 10, 2024 | 60.65 | 60.65 | 60.15 | 60.36 | 13,140 | -1.23(-2.00%) |
Apr 09, 2024 | 61.82 | 61.82 | 61.33 | 61.59 | 3,579 | -0.46(-0.74%) |
Apr 08, 2024 | 62.14 | 62.26 | 61.77 | 62.05 | 28,933 | +2.38(+3.99%) |
Apr 05, 2024 | 59.88 | 60.27 | 59.39 | 59.67 | 42,828 | +0.21(+0.35%) |
Apr 04, 2024 | 61.25 | 61.75 | 59.09 | 59.46 | 94,856 | -2.46(-3.98%) |
Apr 03, 2024 | 61.36 | 62.21 | 61.22 | 61.93 | 12,241 | +0.08(+0.14%) |
Apr 02, 2024 | 62.19 | 62.19 | 61.63 | 61.84 | 21,926 | -1.04(-1.65%) |
Apr 01, 2024 | 63.40 | 63.40 | 62.68 | 62.88 | 36,111 | -0.35(-0.55%) |
Mar 28, 2024 | 63.04 | 63.30 | 63.04 | 63.23 | 6,695 | +0.04(+0.06%) |
Mar 27, 2024 | 63.49 | 63.49 | 63.01 | 63.19 | 5,690 | -0.25(-0.39%) |
Mar 26, 2024 | 63.42 | 63.73 | 63.25 | 63.44 | 13,606 | -0.04(-0.07%) |
Mar 25, 2024 | 63.46 | 63.81 | 63.46 | 63.48 | 4,725 | +0.08(+0.13%) |
Mar 22, 2024 | 63.59 | 63.67 | 63.19 | 63.40 | 3,461 | -0.43(-0.67%) |
Mar 21, 2024 | 63.99 | 64.38 | 63.83 | 63.83 | 5,928 | +0.74(+1.18%) |
Mar 20, 2024 | 62.07 | 63.24 | 62.07 | 63.08 | 15,015 | +1.01(+1.63%) |
Mar 19, 2024 | 61.81 | 62.26 | 61.32 | 62.07 | 14,896 | +0.48(+0.77%) |
Mar 18, 2024 | 61.61 | 61.75 | 61.33 | 61.59 | 44,113 | +1.38(+2.29%) |
Mar 15, 2024 | 60.89 | 60.99 | 60.04 | 60.22 | 126,715 | -0.77(-1.27%) |
Mar 14, 2024 | 61.67 | 61.79 | 60.80 | 60.99 | 33,255 | -0.89(-1.44%) |
Mar 13, 2024 | 61.48 | 62.02 | 61.22 | 61.88 | 456,121 | +0.30(+0.48%) |
Mar 12, 2024 | 61.03 | 61.82 | 60.73 | 61.58 | 151,712 | +0.11(+0.18%) |
Mar 11, 2024 | 61.65 | 61.67 | 61.21 | 61.48 | 23,238 | -0.83(-1.34%) |
Mar 08, 2024 | 62.76 | 63.18 | 62.25 | 62.31 | 4,980 | -0.44(-0.70%) |
Mar 07, 2024 | 62.47 | 62.83 | 62.27 | 62.74 | 17,085 | +0.06(+0.09%) |
Mar 06, 2024 | 62.95 | 63.12 | 62.63 | 62.69 | 8,296 | +0.39(+0.63%) |
Mar 05, 2024 | 62.64 | 62.64 | 62.13 | 62.29 | 6,261 | -0.96(-1.51%) |
Mar 04, 2024 | 63.38 | 63.69 | 61.48 | 63.25 | 16,373 | -0.57(-0.89%) |