Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 62.88 | 63.62 | 62.81 | 63.62 | 11,979 | +0.62(+0.98%) |
May 30, 2024 | 63.16 | 63.43 | 62.95 | 63.00 | 13,785 | -0.10(-0.16%) |
May 29, 2024 | 63.17 | 63.22 | 63.04 | 63.10 | 82,363 | -0.37(-0.58%) |
May 28, 2024 | 63.17 | 63.47 | 63.06 | 63.47 | 103,436 | -0.79(-1.23%) |
May 24, 2024 | 64.60 | 64.60 | 64.20 | 64.26 | 9,741 | -0.31(-0.48%) |
May 23, 2024 | 64.65 | 64.97 | 64.49 | 64.57 | 6,562 | +1.12(+1.77%) |
May 22, 2024 | 63.42 | 63.77 | 63.42 | 63.45 | 4,605 | +1.68(+2.72%) |
May 21, 2024 | 61.93 | 61.93 | 61.67 | 61.77 | 4,579 | -1.65(-2.60%) |
May 20, 2024 | 63.58 | 64.96 | 63.21 | 63.42 | 7,286 | -0.80(-1.25%) |
May 17, 2024 | 64.04 | 64.27 | 64.03 | 64.22 | 5,051 | -1.26(-1.92%) |
May 16, 2024 | 65.94 | 65.97 | 65.43 | 65.48 | 12,102 | -0.45(-0.69%) |
May 15, 2024 | 65.64 | 66.01 | 65.64 | 65.93 | 8,643 | +2.67(+4.22%) |
May 14, 2024 | 62.63 | 63.26 | 62.39 | 63.26 | 16,397 | +4.38(+7.44%) |
May 13, 2024 | 59.01 | 59.12 | 58.80 | 58.88 | 7,917 | -0.84(-1.40%) |
May 10, 2024 | 59.70 | 59.72 | 59.51 | 59.72 | 7,353 | +0.53(+0.90%) |
May 09, 2024 | 58.70 | 59.31 | 58.70 | 59.19 | 9,828 | +0.48(+0.82%) |
May 08, 2024 | 58.93 | 58.93 | 58.65 | 58.71 | 6,488 | -0.07(-0.12%) |
May 07, 2024 | 58.98 | 59.22 | 58.63 | 58.78 | 19,357 | +0.82(+1.41%) |
May 06, 2024 | 57.59 | 58.13 | 57.59 | 57.96 | 16,167 | -0.36(-0.62%) |
May 03, 2024 | 58.17 | 58.36 | 58.04 | 58.32 | 9,378 | +1.19(+2.08%) |
May 02, 2024 | 56.59 | 57.27 | 56.59 | 57.13 | 12,117 | +1.09(+1.94%) |
May 01, 2024 | 55.17 | 56.05 | 54.99 | 56.04 | 6,315 | +0.62(+1.12%) |
Apr 30, 2024 | 55.76 | 55.88 | 55.42 | 55.42 | 12,262 | -1.38(-2.43%) |
Apr 29, 2024 | 56.53 | 56.81 | 56.53 | 56.80 | 13,322 | +0.45(+0.80%) |
Apr 26, 2024 | 56.11 | 56.49 | 56.08 | 56.35 | 10,957 | +1.07(+1.94%) |
Apr 25, 2024 | 55.05 | 55.42 | 54.75 | 55.28 | 13,429 | -0.63(-1.12%) |
Apr 24, 2024 | 56.05 | 56.05 | 55.73 | 55.91 | 10,053 | +0.06(+0.11%) |
Apr 23, 2024 | 55.75 | 56.01 | 55.53 | 55.85 | 24,433 | +0.09(+0.16%) |
Apr 22, 2024 | 55.37 | 55.91 | 55.24 | 55.76 | 11,237 | +1.48(+2.73%) |
Apr 19, 2024 | 54.66 | 54.66 | 54.27 | 54.28 | 9,097 | +0.05(+0.09%) |
Apr 18, 2024 | 54.29 | 54.52 | 54.18 | 54.23 | 10,882 | -0.38(-0.70%) |
Apr 17, 2024 | 54.83 | 54.88 | 54.55 | 54.61 | 10,216 | -0.85(-1.53%) |
Apr 16, 2024 | 55.22 | 55.62 | 55.05 | 55.46 | 16,878 | -0.38(-0.68%) |
Apr 15, 2024 | 56.25 | 56.63 | 55.84 | 55.84 | 14,374 | +0.01(+0.02%) |
Apr 12, 2024 | 56.28 | 56.40 | 55.80 | 55.83 | 4,828 | -1.24(-2.17%) |
Apr 11, 2024 | 56.83 | 57.09 | 56.32 | 57.07 | 18,312 | +1.12(+2.00%) |
Apr 10, 2024 | 56.38 | 56.38 | 55.92 | 55.95 | 10,858 | -1.10(-1.93%) |
Apr 09, 2024 | 56.78 | 57.12 | 56.77 | 57.05 | 28,178 | +0.42(+0.74%) |
Apr 08, 2024 | 56.32 | 56.82 | 56.32 | 56.63 | 10,055 | +0.70(+1.24%) |
Apr 05, 2024 | 55.50 | 56.08 | 55.50 | 55.94 | 11,632 | +0.07(+0.12%) |
Apr 04, 2024 | 56.35 | 56.44 | 55.74 | 55.87 | 12,531 | -0.66(-1.17%) |
Apr 03, 2024 | 56.00 | 56.67 | 56.00 | 56.53 | 9,638 | +0.59(+1.05%) |
Apr 02, 2024 | 55.78 | 56.01 | 55.63 | 55.94 | 19,393 | -1.58(-2.75%) |