Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 63.98 | 64.56 | 63.67 | 64.56 | 21,760 | +0.75(+1.18%) |
May 30, 2024 | 63.70 | 63.93 | 63.62 | 63.81 | 12,286 | +0.21(+0.33%) |
May 29, 2024 | 63.68 | 63.77 | 63.55 | 63.60 | 13,436 | -0.67(-1.04%) |
May 28, 2024 | 64.70 | 64.73 | 64.16 | 64.27 | 14,858 | -0.59(-0.91%) |
May 24, 2024 | 64.61 | 64.91 | 64.61 | 64.86 | 13,517 | +0.45(+0.71%) |
May 23, 2024 | 65.23 | 65.34 | 64.35 | 64.40 | 13,293 | -0.77(-1.18%) |
May 22, 2024 | 65.26 | 65.47 | 65.07 | 65.18 | 11,056 | -0.27(-0.41%) |
May 21, 2024 | 65.36 | 65.47 | 65.25 | 65.44 | 15,467 | +0.02(+0.04%) |
May 20, 2024 | 65.44 | 65.67 | 65.41 | 65.42 | 13,074 | -0.12(-0.18%) |
May 17, 2024 | 65.44 | 65.54 | 65.34 | 65.54 | 18,416 | +0.13(+0.20%) |
May 16, 2024 | 65.50 | 65.59 | 65.40 | 65.41 | 5,982 | -0.08(-0.12%) |
May 15, 2024 | 65.30 | 65.48 | 65.30 | 65.48 | 8,777 | +0.58(+0.90%) |
May 14, 2024 | 64.81 | 64.97 | 64.65 | 64.90 | 10,048 | +0.23(+0.36%) |
May 13, 2024 | 65.08 | 65.14 | 64.63 | 64.67 | 8,611 | -0.20(-0.31%) |
May 10, 2024 | 64.87 | 64.92 | 64.80 | 64.87 | 9,700 | +0.17(+0.27%) |
May 09, 2024 | 64.30 | 64.73 | 64.23 | 64.70 | 9,634 | +0.45(+0.71%) |
May 08, 2024 | 63.97 | 64.25 | 63.97 | 64.25 | 11,410 | +0.06(+0.09%) |
May 07, 2024 | 64.19 | 64.32 | 64.16 | 64.19 | 7,389 | +0.20(+0.31%) |
May 06, 2024 | 63.84 | 64.00 | 63.74 | 63.99 | 16,851 | +0.56(+0.88%) |
May 03, 2024 | 63.36 | 63.49 | 63.31 | 63.43 | 6,303 | +0.44(+0.70%) |
May 02, 2024 | 63.10 | 63.14 | 62.64 | 62.98 | 9,546 | +0.34(+0.54%) |
May 01, 2024 | 62.55 | 63.32 | 62.51 | 62.65 | 12,326 | -0.12(-0.19%) |
Apr 30, 2024 | 63.33 | 63.33 | 62.77 | 62.77 | 12,577 | -0.89(-1.40%) |
Apr 29, 2024 | 63.64 | 63.69 | 63.44 | 63.66 | 11,017 | +0.35(+0.55%) |
Apr 26, 2024 | 63.24 | 63.51 | 63.24 | 63.31 | 18,076 | +0.01(+0.01%) |
Apr 25, 2024 | 63.09 | 63.39 | 62.74 | 63.31 | 10,990 | -0.17(-0.26%) |
Apr 24, 2024 | 63.45 | 63.47 | 63.20 | 63.47 | 15,026 | +0.15(+0.24%) |
Apr 23, 2024 | 62.94 | 63.49 | 62.94 | 63.32 | 13,569 | +0.54(+0.85%) |
Apr 22, 2024 | 62.57 | 63.15 | 62.46 | 62.79 | 12,737 | +0.45(+0.72%) |
Apr 19, 2024 | 62.24 | 62.42 | 62.16 | 62.34 | 11,746 | +0.19(+0.30%) |
Apr 18, 2024 | 62.25 | 62.54 | 62.03 | 62.15 | 13,077 | -0.05(-0.08%) |
Apr 17, 2024 | 62.52 | 62.56 | 62.00 | 62.20 | 12,847 | -0.12(-0.18%) |
Apr 16, 2024 | 62.50 | 62.54 | 62.23 | 62.32 | 22,299 | -0.28(-0.45%) |
Apr 15, 2024 | 63.64 | 63.78 | 62.48 | 62.60 | 19,136 | -0.60(-0.95%) |
Apr 12, 2024 | 63.73 | 63.78 | 63.01 | 63.20 | 10,399 | -0.83(-1.29%) |
Apr 11, 2024 | 64.19 | 64.20 | 63.74 | 64.03 | 10,300 | -0.14(-0.21%) |
Apr 10, 2024 | 64.12 | 64.44 | 64.00 | 64.16 | 3,516 | -0.86(-1.32%) |
Apr 09, 2024 | 65.10 | 65.10 | 64.52 | 65.02 | 11,400 | +0.02(+0.03%) |
Apr 08, 2024 | 64.86 | 65.06 | 64.86 | 65.00 | 5,345 | +0.24(+0.37%) |
Apr 05, 2024 | 64.70 | 64.89 | 64.69 | 64.76 | 8,373 | +0.41(+0.64%) |
Apr 04, 2024 | 65.41 | 65.46 | 64.33 | 64.35 | 10,299 | -0.69(-1.06%) |
Apr 03, 2024 | 64.89 | 65.19 | 64.87 | 65.04 | 14,481 | +0.06(+0.09%) |
Apr 02, 2024 | 65.07 | 65.07 | 64.82 | 64.98 | 6,758 | -0.45(-0.69%) |
Apr 01, 2024 | 65.92 | 65.92 | 65.43 | 65.43 | 10,594 | -0.32(-0.49%) |
Mar 28, 2024 | 65.74 | 65.99 | 65.74 | 65.75 | 15,757 | +0.08(+0.12%) |
Mar 27, 2024 | 65.14 | 65.70 | 65.14 | 65.67 | 11,026 | +0.81(+1.24%) |
Mar 26, 2024 | 64.97 | 65.11 | 64.80 | 64.86 | 19,470 | +0.08(+0.12%) |
Mar 25, 2024 | 64.87 | 65.11 | 64.78 | 64.78 | 15,278 | -0.24(-0.37%) |
Mar 22, 2024 | 65.37 | 65.37 | 65.02 | 65.02 | 12,614 | -0.33(-0.50%) |
Mar 21, 2024 | 65.13 | 65.51 | 65.13 | 65.35 | 6,117 | +0.41(+0.63%) |
Mar 20, 2024 | 64.37 | 64.98 | 64.37 | 64.94 | 12,805 | +0.50(+0.77%) |
Mar 19, 2024 | 63.96 | 64.46 | 63.96 | 64.44 | 15,527 | +0.41(+0.64%) |
Mar 18, 2024 | 64.03 | 64.23 | 64.00 | 64.03 | 12,401 | +0.14(+0.22%) |
Mar 15, 2024 | 63.63 | 64.04 | 63.63 | 63.89 | 12,900 | -0.15(-0.23%) |
Mar 14, 2024 | 64.36 | 64.36 | 63.74 | 64.04 | 22,177 | -0.43(-0.66%) |
Mar 13, 2024 | 64.43 | 64.66 | 64.40 | 64.47 | 9,269 | +0.07(+0.11%) |
Mar 12, 2024 | 64.17 | 64.47 | 64.07 | 64.40 | 10,006 | +0.23(+0.36%) |
Mar 11, 2024 | 64.09 | 64.18 | 63.76 | 64.17 | 10,411 | +0.11(+0.17%) |
Mar 08, 2024 | 64.43 | 64.49 | 64.01 | 64.06 | 13,239 | -0.20(-0.31%) |
Mar 07, 2024 | 64.11 | 64.35 | 64.11 | 64.26 | 17,157 | +0.45(+0.70%) |
Mar 06, 2024 | 63.68 | 64.00 | 63.68 | 63.81 | 21,037 | +0.41(+0.64%) |
Mar 05, 2024 | 63.52 | 63.78 | 63.21 | 63.40 | 9,594 | -0.31(-0.48%) |
Mar 04, 2024 | 63.51 | 63.86 | 63.51 | 63.71 | 12,139 | +0.22(+0.34%) |