Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 60.94 | 61.21 | 60.28 | 60.97 | 477,441 | +0.44(+0.73%) |
May 23, 2024 | 62.20 | 62.20 | 59.92 | 60.53 | 608,210 | -1.33(-2.15%) |
May 22, 2024 | 61.74 | 62.26 | 61.40 | 61.86 | 352,239 | -0.29(-0.47%) |
May 21, 2024 | 61.82 | 62.23 | 61.38 | 62.15 | 351,121 | +0.20(+0.32%) |
May 20, 2024 | 61.11 | 62.00 | 60.62 | 61.95 | 373,489 | +0.79(+1.29%) |
May 17, 2024 | 60.38 | 61.35 | 60.12 | 61.16 | 466,156 | +0.83(+1.38%) |
May 16, 2024 | 62.56 | 62.56 | 60.26 | 60.33 | 591,524 | -2.75(-4.36%) |
May 15, 2024 | 64.50 | 64.50 | 62.85 | 63.08 | 806,397 | -0.35(-0.55%) |
May 14, 2024 | 62.89 | 63.80 | 62.65 | 63.43 | 554,841 | +1.42(+2.29%) |
May 13, 2024 | 62.54 | 63.05 | 61.85 | 62.01 | 481,003 | -0.36(-0.58%) |
May 10, 2024 | 61.38 | 62.37 | 61.24 | 62.37 | 522,593 | +1.36(+2.23%) |
May 09, 2024 | 59.71 | 61.06 | 58.97 | 61.01 | 448,259 | +1.58(+2.66%) |
May 08, 2024 | 59.77 | 60.24 | 59.38 | 59.43 | 809,258 | -1.06(-1.75%) |
May 07, 2024 | 59.93 | 60.86 | 59.75 | 60.49 | 786,706 | +0.79(+1.32%) |
May 06, 2024 | 59.23 | 59.91 | 58.67 | 59.70 | 738,735 | +1.35(+2.31%) |
May 03, 2024 | 58.30 | 59.27 | 57.45 | 58.35 | 610,597 | +0.89(+1.55%) |
May 02, 2024 | 56.00 | 57.47 | 55.25 | 57.46 | 776,150 | +1.68(+3.01%) |
May 01, 2024 | 56.40 | 56.67 | 55.07 | 55.78 | 1,035,808 | -0.27(-0.48%) |
Apr 30, 2024 | 58.26 | 58.27 | 55.53 | 56.05 | 1,183,467 | -2.90(-4.92%) |
Apr 29, 2024 | 60.70 | 60.70 | 57.93 | 58.95 | 1,222,813 | -0.64(-1.07%) |
Apr 26, 2024 | 61.44 | 62.28 | 56.33 | 59.59 | 2,147,335 | -0.31(-0.52%) |
Apr 25, 2024 | 59.66 | 60.27 | 57.80 | 59.90 | 1,956,587 | -0.74(-1.22%) |
Apr 24, 2024 | 60.84 | 61.27 | 59.56 | 60.64 | 1,124,563 | -0.36(-0.59%) |
Apr 23, 2024 | 61.09 | 62.51 | 60.97 | 61.00 | 741,851 | +0.27(+0.44%) |
Apr 22, 2024 | 60.50 | 61.46 | 59.80 | 60.73 | 617,044 | +0.48(+0.80%) |
Apr 19, 2024 | 59.57 | 60.46 | 59.06 | 60.25 | 906,170 | +0.48(+0.80%) |
Apr 18, 2024 | 61.10 | 61.88 | 59.66 | 59.77 | 864,101 | -0.94(-1.55%) |
Apr 17, 2024 | 62.47 | 62.57 | 60.40 | 60.71 | 896,725 | -1.36(-2.19%) |
Apr 16, 2024 | 61.79 | 62.67 | 61.13 | 62.07 | 532,013 | -0.39(-0.62%) |
Apr 15, 2024 | 64.10 | 64.94 | 62.16 | 62.46 | 915,789 | -0.91(-1.44%) |
Apr 12, 2024 | 63.55 | 64.30 | 63.04 | 63.37 | 819,259 | -0.94(-1.46%) |
Apr 11, 2024 | 64.40 | 64.57 | 63.38 | 64.31 | 800,322 | -0.18(-0.28%) |
Apr 10, 2024 | 63.51 | 65.01 | 62.86 | 64.49 | 938,391 | -0.93(-1.42%) |
Apr 09, 2024 | 65.26 | 65.53 | 64.27 | 65.42 | 545,058 | +0.42(+0.65%) |
Apr 08, 2024 | 65.49 | 65.57 | 64.61 | 65.00 | 512,762 | -0.10(-0.15%) |
Apr 05, 2024 | 64.63 | 65.89 | 64.50 | 65.10 | 549,979 | +0.64(+0.99%) |
Apr 04, 2024 | 65.00 | 65.42 | 63.95 | 64.46 | 697,738 | -0.53(-0.82%) |
Apr 03, 2024 | 63.60 | 65.00 | 63.60 | 64.99 | 625,708 | +1.87(+2.96%) |
Apr 02, 2024 | 62.72 | 63.18 | 62.06 | 63.12 | 609,209 | +0.02(+0.03%) |