Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.85 | 64.97 | 64.25 | 64.97 | 2,689 | +0.11(+0.17%) |
May 30, 2024 | 64.80 | 65.27 | 64.42 | 64.86 | 6,569 | +0.46(+0.71%) |
May 29, 2024 | 64.32 | 64.51 | 64.10 | 64.40 | 5,704 | -0.77(-1.18%) |
May 28, 2024 | 65.14 | 65.65 | 64.66 | 65.17 | 11,103 | +0.12(+0.18%) |
May 24, 2024 | 64.46 | 65.28 | 64.41 | 65.05 | 10,952 | +0.60(+0.93%) |
May 23, 2024 | 66.17 | 66.17 | 64.25 | 64.45 | 11,951 | -1.32(-2.01%) |
May 22, 2024 | 65.96 | 66.36 | 65.66 | 65.77 | 14,219 | -0.52(-0.78%) |
May 21, 2024 | 66.22 | 66.33 | 65.69 | 66.29 | 14,045 | -0.75(-1.12%) |
May 20, 2024 | 66.60 | 67.23 | 66.32 | 67.04 | 9,446 | +0.46(+0.69%) |
May 17, 2024 | 66.70 | 66.80 | 66.36 | 66.58 | 40,981 | -0.68(-1.01%) |
May 16, 2024 | 67.68 | 67.90 | 67.26 | 67.26 | 15,979 | -0.60(-0.88%) |
May 15, 2024 | 67.59 | 67.95 | 66.21 | 67.86 | 23,975 | -0.55(-0.80%) |
May 14, 2024 | 66.39 | 69.00 | 66.39 | 68.41 | 76,096 | +3.35(+5.15%) |
May 13, 2024 | 64.64 | 66.22 | 64.40 | 65.06 | 22,467 | +1.79(+2.83%) |
May 10, 2024 | 63.77 | 64.08 | 63.26 | 63.27 | 7,668 | +0.20(+0.32%) |
May 09, 2024 | 62.54 | 63.19 | 62.52 | 63.07 | 4,722 | +0.59(+0.94%) |
May 08, 2024 | 62.39 | 62.68 | 62.32 | 62.48 | 6,875 | -1.13(-1.78%) |
May 07, 2024 | 63.35 | 63.72 | 63.27 | 63.61 | 25,676 | -0.13(-0.20%) |
May 06, 2024 | 63.23 | 63.74 | 63.13 | 63.74 | 7,158 | +0.57(+0.90%) |
May 03, 2024 | 62.33 | 63.27 | 62.12 | 63.17 | 13,001 | +1.56(+2.53%) |
May 02, 2024 | 60.82 | 61.61 | 60.45 | 61.61 | 12,928 | +1.65(+2.75%) |
May 01, 2024 | 59.85 | 60.65 | 59.71 | 59.96 | 6,784 | -0.17(-0.28%) |
Apr 30, 2024 | 60.59 | 60.66 | 60.05 | 60.13 | 6,765 | -1.16(-1.89%) |
Apr 29, 2024 | 60.96 | 61.29 | 60.89 | 61.29 | 18,994 | +0.65(+1.07%) |
Apr 26, 2024 | 60.25 | 60.87 | 60.25 | 60.64 | 9,549 | +0.74(+1.24%) |
Apr 25, 2024 | 58.95 | 59.90 | 58.90 | 59.90 | 9,541 | -0.25(-0.42%) |
Apr 24, 2024 | 60.23 | 60.28 | 59.59 | 60.15 | 8,979 | +0.39(+0.65%) |
Apr 23, 2024 | 59.26 | 59.98 | 59.26 | 59.76 | 15,320 | +0.65(+1.10%) |
Apr 22, 2024 | 58.90 | 59.38 | 58.68 | 59.11 | 13,298 | +1.06(+1.83%) |
Apr 19, 2024 | 58.13 | 58.48 | 57.84 | 58.05 | 13,823 | -0.60(-1.02%) |
Apr 18, 2024 | 58.76 | 59.13 | 58.52 | 58.65 | 7,314 | +0.02(+0.03%) |
Apr 17, 2024 | 59.19 | 59.19 | 58.49 | 58.63 | 37,106 | -0.38(-0.64%) |
Apr 16, 2024 | 58.53 | 59.35 | 58.53 | 59.01 | 10,556 | +0.08(+0.13%) |
Apr 15, 2024 | 60.24 | 60.24 | 58.80 | 58.93 | 13,124 | -1.00(-1.67%) |
Apr 12, 2024 | 60.71 | 60.71 | 59.82 | 59.93 | 10,056 | -1.62(-2.64%) |
Apr 11, 2024 | 61.55 | 61.65 | 61.05 | 61.55 | 9,023 | +0.23(+0.37%) |
Apr 10, 2024 | 61.45 | 61.58 | 61.09 | 61.33 | 4,518 | -0.83(-1.34%) |
Apr 09, 2024 | 62.09 | 62.31 | 61.75 | 62.16 | 8,362 | +0.28(+0.45%) |
Apr 08, 2024 | 61.59 | 61.89 | 61.54 | 61.88 | 9,692 | +0.54(+0.88%) |
Apr 05, 2024 | 60.78 | 61.54 | 60.77 | 61.34 | 7,399 | +0.49(+0.81%) |
Apr 04, 2024 | 62.15 | 62.27 | 60.85 | 60.85 | 9,284 | -0.74(-1.20%) |
Apr 03, 2024 | 61.19 | 61.71 | 61.19 | 61.59 | 17,806 | +0.00(+0.00%) |
Apr 02, 2024 | 61.44 | 61.66 | 61.28 | 61.59 | 15,030 | -0.53(-0.85%) |
Apr 01, 2024 | 62.44 | 62.50 | 61.83 | 62.12 | 9,001 | -0.40(-0.64%) |
Mar 28, 2024 | 62.39 | 62.76 | 62.36 | 62.52 | 9,390 | -0.19(-0.30%) |
Mar 27, 2024 | 62.63 | 62.71 | 62.27 | 62.71 | 11,062 | +0.27(+0.43%) |
Mar 26, 2024 | 62.71 | 62.88 | 62.44 | 62.44 | 8,830 | +0.23(+0.37%) |
Mar 25, 2024 | 61.88 | 62.36 | 61.88 | 62.21 | 9,220 | -0.42(-0.67%) |
Mar 22, 2024 | 62.94 | 62.94 | 62.51 | 62.63 | 6,541 | -0.28(-0.45%) |
Mar 21, 2024 | 63.38 | 63.40 | 62.91 | 62.91 | 20,665 | -0.08(-0.13%) |
Mar 20, 2024 | 62.26 | 63.07 | 62.17 | 62.99 | 31,352 | +0.70(+1.12%) |
Mar 19, 2024 | 62.02 | 62.29 | 61.52 | 62.29 | 12,908 | -0.30(-0.48%) |
Mar 18, 2024 | 62.96 | 62.99 | 62.46 | 62.59 | 16,912 | +0.19(+0.30%) |
Mar 15, 2024 | 62.16 | 62.65 | 62.16 | 62.40 | 15,282 | -0.49(-0.78%) |
Mar 14, 2024 | 63.68 | 63.96 | 62.62 | 62.89 | 17,474 | -1.05(-1.64%) |
Mar 13, 2024 | 63.57 | 64.16 | 63.57 | 63.94 | 16,023 | -0.12(-0.19%) |
Mar 12, 2024 | 63.65 | 64.18 | 63.22 | 64.06 | 14,520 | +0.74(+1.17%) |
Mar 11, 2024 | 63.10 | 63.61 | 63.03 | 63.32 | 14,431 | +0.26(+0.41%) |
Mar 08, 2024 | 64.50 | 65.22 | 63.06 | 63.06 | 14,027 | -1.05(-1.64%) |
Mar 07, 2024 | 63.84 | 64.20 | 63.73 | 64.11 | 12,323 | +0.65(+1.02%) |
Mar 06, 2024 | 63.47 | 63.80 | 63.26 | 63.46 | 12,205 | +0.90(+1.44%) |
Mar 05, 2024 | 62.43 | 62.56 | 62.05 | 62.56 | 12,453 | -0.35(-0.56%) |
Mar 04, 2024 | 63.45 | 63.53 | 62.76 | 62.91 | 20,217 | -0.27(-0.43%) |