Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 61.58 | 61.83 | 61.47 | 61.73 | 579,880 | +0.37(+0.60%) |
May 23, 2024 | 62.01 | 62.02 | 61.15 | 61.36 | 1,134,236 | -0.08(-0.13%) |
May 22, 2024 | 61.45 | 61.57 | 61.14 | 61.44 | 511,513 | -0.01(-0.02%) |
May 21, 2024 | 61.24 | 61.45 | 61.22 | 61.45 | 489,318 | +0.04(+0.07%) |
May 20, 2024 | 61.25 | 61.48 | 61.21 | 61.41 | 736,196 | +0.22(+0.36%) |
May 17, 2024 | 61.24 | 61.24 | 60.93 | 61.19 | 514,890 | -0.01(-0.02%) |
May 16, 2024 | 61.34 | 61.54 | 61.17 | 61.20 | 680,720 | -0.12(-0.20%) |
May 15, 2024 | 60.71 | 61.33 | 60.60 | 61.32 | 682,478 | +0.87(+1.44%) |
May 14, 2024 | 60.22 | 60.47 | 60.02 | 60.45 | 586,358 | +0.24(+0.40%) |
May 13, 2024 | 60.30 | 60.30 | 60.05 | 60.21 | 455,810 | +0.09(+0.15%) |
May 10, 2024 | 60.10 | 60.28 | 59.94 | 60.12 | 635,069 | +0.24(+0.40%) |
May 09, 2024 | 59.74 | 59.90 | 59.63 | 59.88 | 1,134,107 | +0.11(+0.18%) |
May 08, 2024 | 59.54 | 59.86 | 59.53 | 59.77 | 592,841 | +0.03(+0.05%) |
May 07, 2024 | 59.74 | 59.93 | 59.64 | 59.74 | 623,406 | +0.11(+0.18%) |
May 06, 2024 | 59.23 | 59.63 | 59.18 | 59.63 | 574,612 | +0.67(+1.14%) |
May 03, 2024 | 58.89 | 58.99 | 58.47 | 58.96 | 905,374 | +0.68(+1.17%) |
May 02, 2024 | 58.29 | 58.38 | 57.68 | 58.28 | 935,532 | +0.49(+0.85%) |
May 01, 2024 | 58.09 | 58.74 | 57.79 | 57.79 | 1,816,402 | -0.54(-0.93%) |
Apr 30, 2024 | 59.14 | 59.26 | 58.31 | 58.33 | 791,040 | -1.04(-1.75%) |
Apr 29, 2024 | 59.36 | 59.45 | 59.03 | 59.37 | 754,885 | -0.01(-0.02%) |
Apr 26, 2024 | 58.96 | 59.52 | 58.86 | 59.38 | 1,397,807 | +0.83(+1.42%) |
Apr 25, 2024 | 58.16 | 58.71 | 58.02 | 58.55 | 1,429,649 | -0.02(-0.03%) |
Apr 24, 2024 | 58.80 | 58.85 | 58.33 | 58.57 | 794,425 | -0.07(-0.12%) |
Apr 23, 2024 | 58.20 | 58.69 | 58.12 | 58.64 | 839,896 | +0.72(+1.24%) |
Apr 22, 2024 | 57.63 | 58.23 | 57.41 | 57.92 | 691,564 | +0.59(+1.03%) |
Apr 19, 2024 | 58.00 | 58.12 | 57.17 | 57.33 | 1,130,545 | -0.67(-1.16%) |
Apr 18, 2024 | 58.39 | 58.50 | 57.89 | 58.00 | 1,109,883 | -0.19(-0.33%) |
Apr 17, 2024 | 58.96 | 58.99 | 58.06 | 58.19 | 935,863 | -0.56(-0.95%) |
Apr 16, 2024 | 58.82 | 59.03 | 58.55 | 58.75 | 1,686,389 | +0.01(+0.02%) |
Apr 15, 2024 | 60.04 | 60.04 | 58.63 | 58.74 | 1,120,196 | -0.71(-1.19%) |
Apr 12, 2024 | 59.87 | 60.03 | 59.23 | 59.45 | 730,946 | -0.80(-1.33%) |
Apr 11, 2024 | 59.86 | 60.36 | 59.47 | 60.25 | 901,993 | +0.60(+1.01%) |
Apr 10, 2024 | 59.52 | 59.84 | 59.39 | 59.65 | 1,061,043 | -0.36(-0.60%) |
Apr 09, 2024 | 60.12 | 60.15 | 59.33 | 60.01 | 861,285 | +0.11(+0.18%) |
Apr 08, 2024 | 59.97 | 60.02 | 59.76 | 59.90 | 443,775 | -0.03(-0.05%) |
Apr 05, 2024 | 59.42 | 60.21 | 59.41 | 59.93 | 1,207,467 | +0.69(+1.16%) |
Apr 04, 2024 | 60.50 | 60.54 | 59.20 | 59.24 | 756,107 | -0.86(-1.43%) |
Apr 03, 2024 | 59.95 | 60.34 | 59.89 | 60.10 | 1,093,661 | +0.04(+0.07%) |
Apr 02, 2024 | 59.98 | 60.10 | 59.72 | 60.06 | 895,367 | -0.33(-0.55%) |