Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 65.58 | 65.62 | 63.52 | 64.39 | 425,985 | -1.15(-1.75%) |
May 30, 2024 | 64.78 | 66.08 | 63.87 | 65.54 | 304,068 | +1.11(+1.72%) |
May 29, 2024 | 65.49 | 65.69 | 64.21 | 64.43 | 245,557 | -1.71(-2.59%) |
May 28, 2024 | 66.09 | 66.58 | 64.82 | 66.14 | 336,820 | +0.60(+0.92%) |
May 24, 2024 | 64.80 | 66.08 | 64.59 | 65.54 | 214,173 | +0.49(+0.75%) |
May 23, 2024 | 65.52 | 65.81 | 64.47 | 65.05 | 207,157 | -0.32(-0.49%) |
May 22, 2024 | 65.99 | 66.57 | 65.18 | 65.37 | 300,237 | -0.75(-1.13%) |
May 21, 2024 | 65.13 | 66.31 | 64.58 | 66.12 | 279,994 | +0.65(+0.99%) |
May 20, 2024 | 65.24 | 66.14 | 65.20 | 65.47 | 238,982 | +0.20(+0.31%) |
May 17, 2024 | 66.17 | 66.17 | 64.26 | 65.27 | 258,254 | -0.68(-1.03%) |
May 16, 2024 | 65.85 | 67.69 | 65.75 | 65.95 | 610,889 | -0.05(-0.08%) |
May 15, 2024 | 65.73 | 66.30 | 64.47 | 66.00 | 443,538 | +0.28(+0.43%) |
May 14, 2024 | 65.54 | 66.83 | 65.13 | 65.72 | 520,114 | +0.62(+0.95%) |
May 13, 2024 | 65.25 | 65.34 | 64.18 | 65.10 | 490,242 | +0.30(+0.46%) |
May 10, 2024 | 63.94 | 64.88 | 63.77 | 64.80 | 316,069 | +0.80(+1.25%) |
May 09, 2024 | 64.12 | 64.53 | 62.77 | 64.00 | 480,216 | -0.50(-0.78%) |
May 08, 2024 | 63.00 | 65.00 | 61.65 | 64.50 | 520,154 | +1.46(+2.32%) |
May 07, 2024 | 63.13 | 63.94 | 62.37 | 63.04 | 520,729 | +0.00(+0.00%) |
May 06, 2024 | 60.42 | 63.33 | 59.35 | 63.04 | 977,405 | +2.96(+4.93%) |
May 03, 2024 | 56.50 | 61.88 | 56.09 | 60.08 | 1,144,803 | +7.68(+14.66%) |
May 02, 2024 | 50.56 | 54.51 | 50.56 | 52.40 | 667,533 | +1.88(+3.72%) |
May 01, 2024 | 49.28 | 51.33 | 48.94 | 50.52 | 519,666 | +0.90(+1.81%) |
Apr 30, 2024 | 49.57 | 49.98 | 49.12 | 49.62 | 385,660 | -0.30(-0.60%) |
Apr 29, 2024 | 49.66 | 50.03 | 49.00 | 49.92 | 190,124 | +0.24(+0.48%) |
Apr 26, 2024 | 47.83 | 49.78 | 47.60 | 49.68 | 457,499 | +2.05(+4.30%) |
Apr 25, 2024 | 46.94 | 47.94 | 46.50 | 47.63 | 340,548 | +0.42(+0.89%) |
Apr 24, 2024 | 46.99 | 47.40 | 46.50 | 47.21 | 340,375 | +0.17(+0.36%) |
Apr 23, 2024 | 46.88 | 47.38 | 46.46 | 47.04 | 261,122 | +0.20(+0.43%) |
Apr 22, 2024 | 46.38 | 47.26 | 46.18 | 46.84 | 244,993 | +0.51(+1.10%) |
Apr 19, 2024 | 46.00 | 46.58 | 45.93 | 46.33 | 318,136 | +0.19(+0.41%) |
Apr 18, 2024 | 46.19 | 46.85 | 46.03 | 46.14 | 249,805 | +0.15(+0.33%) |
Apr 17, 2024 | 46.08 | 46.73 | 45.86 | 45.99 | 269,408 | +0.31(+0.68%) |
Apr 16, 2024 | 45.44 | 45.95 | 45.18 | 45.68 | 294,496 | +0.09(+0.20%) |
Apr 15, 2024 | 46.48 | 46.65 | 45.32 | 45.59 | 564,613 | -0.67(-1.45%) |
Apr 12, 2024 | 47.01 | 47.01 | 45.97 | 46.26 | 343,670 | -0.90(-1.91%) |
Apr 11, 2024 | 47.09 | 47.63 | 46.83 | 47.16 | 382,347 | +0.43(+0.92%) |
Apr 10, 2024 | 48.01 | 48.52 | 46.63 | 46.73 | 606,468 | -1.73(-3.57%) |
Apr 09, 2024 | 49.59 | 49.88 | 48.42 | 48.46 | 315,120 | -1.13(-2.28%) |
Apr 08, 2024 | 50.79 | 50.86 | 49.35 | 49.59 | 335,374 | -1.03(-2.03%) |
Apr 05, 2024 | 50.70 | 51.31 | 50.58 | 50.62 | 342,818 | -0.10(-0.20%) |
Apr 04, 2024 | 51.46 | 51.95 | 50.69 | 50.72 | 464,683 | -0.62(-1.21%) |
Apr 03, 2024 | 51.35 | 51.96 | 50.32 | 51.34 | 485,735 | -0.19(-0.37%) |
Apr 02, 2024 | 52.02 | 52.60 | 51.26 | 51.53 | 394,645 | -0.81(-1.55%) |