Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 61.90 | 62.08 | 61.78 | 62.08 | 37,664 | +0.30(+0.49%) |
May 13, 2024 | 61.89 | 61.91 | 61.61 | 61.78 | 28,303 | -0.02(-0.03%) |
May 10, 2024 | 62.05 | 62.05 | 61.66 | 61.80 | 56,785 | -0.12(-0.19%) |
May 09, 2024 | 61.48 | 62.02 | 61.48 | 61.92 | 23,231 | +0.26(+0.42%) |
May 08, 2024 | 61.44 | 61.72 | 61.44 | 61.66 | 623,791 | -0.66(-1.06%) |
May 07, 2024 | 62.38 | 62.45 | 62.16 | 62.32 | 55,027 | -0.31(-0.49%) |
May 06, 2024 | 62.48 | 62.69 | 62.48 | 62.63 | 56,060 | +0.39(+0.63%) |
May 03, 2024 | 62.23 | 62.27 | 61.90 | 62.24 | 24,638 | +0.72(+1.17%) |
May 02, 2024 | 61.23 | 61.69 | 61.09 | 61.52 | 1,725,819 | +1.21(+2.01%) |
May 01, 2024 | 60.37 | 61.08 | 60.17 | 60.31 | 65,445 | -0.04(-0.07%) |
Apr 30, 2024 | 60.93 | 61.08 | 60.35 | 60.35 | 89,556 | -0.75(-1.23%) |
Apr 29, 2024 | 60.96 | 61.12 | 60.78 | 61.10 | 66,464 | +0.63(+1.04%) |
Apr 26, 2024 | 60.26 | 60.55 | 60.24 | 60.47 | 90,008 | +0.53(+0.88%) |
Apr 25, 2024 | 59.49 | 60.06 | 59.41 | 59.94 | 28,477 | -0.68(-1.12%) |
Apr 24, 2024 | 60.76 | 60.76 | 60.38 | 60.62 | 145,331 | +0.10(+0.17%) |
Apr 23, 2024 | 60.17 | 60.64 | 60.16 | 60.52 | 38,837 | +0.21(+0.35%) |
Apr 22, 2024 | 59.93 | 60.45 | 59.91 | 60.31 | 34,889 | +0.72(+1.21%) |
Apr 19, 2024 | 59.72 | 59.85 | 59.41 | 59.59 | 91,950 | -0.25(-0.42%) |
Apr 18, 2024 | 60.05 | 60.23 | 59.75 | 59.84 | 91,149 | -0.13(-0.22%) |
Apr 17, 2024 | 60.15 | 60.18 | 59.80 | 59.97 | 77,863 | -0.30(-0.50%) |
Apr 16, 2024 | 60.32 | 60.42 | 60.19 | 60.27 | 56,417 | -0.94(-1.54%) |
Apr 15, 2024 | 61.95 | 62.03 | 61.07 | 61.21 | 103,414 | -0.28(-0.46%) |
Apr 12, 2024 | 61.96 | 61.96 | 61.45 | 61.49 | 67,908 | -0.90(-1.44%) |
Apr 11, 2024 | 62.41 | 62.54 | 61.92 | 62.39 | 98,163 | +0.39(+0.63%) |
Apr 10, 2024 | 62.13 | 62.23 | 61.78 | 62.00 | 64,743 | -1.02(-1.62%) |
Apr 09, 2024 | 63.16 | 63.16 | 62.76 | 63.02 | 57,004 | +0.22(+0.35%) |
Apr 08, 2024 | 62.77 | 62.92 | 62.66 | 62.80 | 204,574 | +0.31(+0.50%) |
Apr 05, 2024 | 62.29 | 62.61 | 62.29 | 62.49 | 49,877 | +0.26(+0.42%) |
Apr 04, 2024 | 63.19 | 63.19 | 62.23 | 62.23 | 89,879 | -0.52(-0.83%) |
Apr 03, 2024 | 62.27 | 62.78 | 62.27 | 62.75 | 60,634 | +0.32(+0.51%) |
Apr 02, 2024 | 62.32 | 62.44 | 62.20 | 62.43 | 165,870 | -0.35(-0.56%) |