Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.99 | 65.60 | 64.34 | 65.50 | 1,191,151 | +0.81(+1.25%) |
May 30, 2024 | 64.15 | 64.95 | 64.15 | 64.70 | 1,066,970 | +0.39(+0.61%) |
May 29, 2024 | 65.03 | 65.18 | 64.30 | 64.31 | 1,047,146 | -1.31(-1.99%) |
May 28, 2024 | 66.23 | 66.59 | 65.32 | 65.61 | 680,954 | -0.60(-0.90%) |
May 24, 2024 | 66.21 | 66.26 | 65.80 | 66.21 | 460,121 | +0.42(+0.64%) |
May 23, 2024 | 66.04 | 66.41 | 65.69 | 65.79 | 847,724 | -0.12(-0.18%) |
May 22, 2024 | 66.28 | 66.44 | 65.80 | 65.91 | 900,314 | -0.51(-0.77%) |
May 21, 2024 | 65.79 | 66.42 | 65.72 | 66.42 | 721,544 | +0.47(+0.71%) |
May 20, 2024 | 65.60 | 66.26 | 65.43 | 65.95 | 786,029 | +0.47(+0.72%) |
May 17, 2024 | 65.80 | 65.80 | 65.25 | 65.48 | 675,026 | -0.22(-0.33%) |
May 16, 2024 | 65.69 | 65.87 | 65.35 | 65.70 | 1,144,097 | -0.07(-0.11%) |
May 15, 2024 | 66.04 | 66.25 | 65.56 | 65.77 | 1,025,660 | -0.04(-0.06%) |
May 14, 2024 | 66.45 | 66.48 | 65.73 | 65.81 | 1,141,947 | -0.23(-0.35%) |
May 13, 2024 | 66.48 | 66.60 | 65.73 | 66.04 | 985,946 | -0.30(-0.45%) |
May 10, 2024 | 66.82 | 66.82 | 66.15 | 66.34 | 836,557 | -0.04(-0.06%) |
May 09, 2024 | 66.64 | 67.17 | 66.33 | 66.38 | 1,293,886 | +0.05(+0.08%) |
May 08, 2024 | 67.07 | 67.07 | 65.00 | 66.33 | 1,700,031 | -0.82(-1.22%) |
May 07, 2024 | 67.87 | 68.02 | 67.15 | 67.15 | 1,379,396 | -0.69(-1.01%) |
May 06, 2024 | 67.04 | 68.52 | 67.04 | 67.84 | 1,078,276 | +1.21(+1.81%) |
May 03, 2024 | 66.60 | 66.82 | 65.70 | 66.63 | 1,214,062 | +0.28(+0.42%) |
May 02, 2024 | 65.73 | 66.45 | 65.31 | 66.35 | 1,351,592 | +0.95(+1.45%) |
May 01, 2024 | 65.35 | 65.80 | 64.63 | 65.40 | 2,045,818 | +0.62(+0.95%) |
Apr 30, 2024 | 65.86 | 66.44 | 64.39 | 64.79 | 1,913,551 | -1.06(-1.61%) |
Apr 29, 2024 | 65.17 | 66.04 | 65.17 | 65.84 | 1,961,814 | +0.70(+1.07%) |
Apr 26, 2024 | 64.88 | 65.69 | 64.88 | 65.15 | 1,351,066 | +0.06(+0.09%) |
Apr 25, 2024 | 64.01 | 65.19 | 63.94 | 65.09 | 1,083,655 | +0.86(+1.34%) |
Apr 24, 2024 | 63.90 | 64.29 | 63.58 | 64.23 | 1,113,246 | +0.18(+0.28%) |
Apr 23, 2024 | 65.46 | 65.46 | 63.39 | 64.05 | 1,450,654 | +1.08(+1.71%) |
Apr 22, 2024 | 62.86 | 63.22 | 62.45 | 62.97 | 969,358 | +0.45(+0.72%) |
Apr 19, 2024 | 62.17 | 62.74 | 62.13 | 62.52 | 696,751 | +0.54(+0.87%) |
Apr 18, 2024 | 62.28 | 62.73 | 61.93 | 61.98 | 982,530 | -0.09(-0.14%) |
Apr 17, 2024 | 62.07 | 62.39 | 61.72 | 62.07 | 1,011,094 | +0.24(+0.39%) |
Apr 16, 2024 | 61.52 | 62.06 | 61.12 | 61.83 | 1,258,898 | +0.30(+0.49%) |
Apr 15, 2024 | 63.10 | 63.23 | 61.34 | 61.53 | 1,152,915 | -1.06(-1.69%) |
Apr 12, 2024 | 63.53 | 63.71 | 62.36 | 62.59 | 943,927 | -0.94(-1.48%) |
Apr 11, 2024 | 63.87 | 63.98 | 63.05 | 63.53 | 1,373,954 | -0.24(-0.38%) |
Apr 10, 2024 | 63.21 | 63.99 | 62.87 | 63.77 | 1,188,076 | -0.33(-0.51%) |
Apr 09, 2024 | 64.81 | 64.97 | 63.72 | 64.10 | 1,299,928 | -0.09(-0.14%) |
Apr 08, 2024 | 65.02 | 65.21 | 64.17 | 64.19 | 1,087,244 | -0.59(-0.91%) |
Apr 05, 2024 | 63.96 | 64.93 | 63.96 | 64.78 | 882,856 | +0.61(+0.95%) |
Apr 04, 2024 | 64.52 | 65.11 | 63.67 | 64.17 | 1,571,123 | +0.53(+0.83%) |
Apr 03, 2024 | 62.74 | 63.88 | 62.74 | 63.64 | 1,107,873 | +0.76(+1.21%) |
Apr 02, 2024 | 63.03 | 63.28 | 62.72 | 62.88 | 920,058 | -0.29(-0.46%) |
Apr 01, 2024 | 63.17 | 63.25 | 62.65 | 63.17 | 1,157,920 | -0.34(-0.53%) |
Mar 28, 2024 | 63.40 | 64.15 | 63.06 | 63.51 | 1,771,334 | +0.53(+0.84%) |
Mar 27, 2024 | 61.91 | 63.00 | 61.89 | 62.98 | 1,342,873 | +1.70(+2.77%) |
Mar 26, 2024 | 61.14 | 61.51 | 60.97 | 61.28 | 681,247 | +0.31(+0.51%) |
Mar 25, 2024 | 61.37 | 61.41 | 60.93 | 60.98 | 439,792 | -0.29(-0.47%) |
Mar 22, 2024 | 61.77 | 61.77 | 60.99 | 61.26 | 850,286 | -0.35(-0.57%) |
Mar 21, 2024 | 60.46 | 61.67 | 60.36 | 61.61 | 1,415,318 | +1.38(+2.29%) |
Mar 20, 2024 | 60.46 | 60.61 | 59.94 | 60.24 | 750,958 | -0.05(-0.08%) |
Mar 19, 2024 | 59.87 | 60.49 | 59.56 | 60.29 | 1,057,805 | +0.42(+0.70%) |
Mar 18, 2024 | 60.16 | 60.72 | 59.78 | 59.87 | 1,160,379 | -0.25(-0.41%) |
Mar 15, 2024 | 60.26 | 60.81 | 60.02 | 60.12 | 1,865,631 | -0.36(-0.59%) |
Mar 14, 2024 | 61.06 | 61.48 | 60.23 | 60.48 | 924,679 | -0.52(-0.85%) |
Mar 13, 2024 | 60.85 | 61.33 | 60.81 | 61.00 | 1,235,695 | +0.35(+0.57%) |
Mar 12, 2024 | 60.88 | 61.00 | 60.25 | 60.65 | 1,218,601 | -0.19(-0.31%) |
Mar 11, 2024 | 61.08 | 61.51 | 60.48 | 60.84 | 812,354 | -0.53(-0.86%) |
Mar 08, 2024 | 62.00 | 62.62 | 61.23 | 61.36 | 1,198,297 | -0.47(-0.76%) |
Mar 07, 2024 | 61.66 | 62.08 | 61.43 | 61.83 | 1,670,105 | +0.41(+0.66%) |
Mar 06, 2024 | 61.76 | 62.32 | 61.21 | 61.42 | 1,723,502 | +0.00(+0.00%) |
Mar 05, 2024 | 60.56 | 61.68 | 60.56 | 61.42 | 1,851,283 | +0.95(+1.56%) |
Mar 04, 2024 | 59.79 | 60.66 | 59.54 | 60.48 | 1,085,771 | +0.86(+1.44%) |