Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.38 | 59.49 | 59.01 | 59.44 | 1,875,751 | +0.22(+0.37%) |
May 30, 2024 | 59.08 | 59.35 | 59.02 | 59.22 | 1,368,581 | +0.34(+0.58%) |
May 29, 2024 | 59.07 | 59.09 | 58.84 | 58.88 | 1,443,216 | -0.94(-1.57%) |
May 28, 2024 | 60.10 | 60.11 | 59.66 | 59.82 | 1,193,524 | -0.03(-0.05%) |
May 24, 2024 | 59.69 | 59.96 | 59.69 | 59.85 | 964,259 | +0.37(+0.62%) |
May 23, 2024 | 60.25 | 60.25 | 59.34 | 59.48 | 1,578,941 | -0.33(-0.55%) |
May 22, 2024 | 60.00 | 60.03 | 59.66 | 59.81 | 1,584,181 | -0.45(-0.75%) |
May 21, 2024 | 60.21 | 60.33 | 60.12 | 60.26 | 954,369 | -0.18(-0.30%) |
May 20, 2024 | 60.46 | 60.59 | 60.41 | 60.44 | 1,020,525 | -0.03(-0.05%) |
May 17, 2024 | 60.29 | 60.49 | 60.17 | 60.47 | 1,122,658 | +0.26(+0.43%) |
May 16, 2024 | 60.37 | 60.39 | 60.19 | 60.21 | 2,360,997 | -0.18(-0.30%) |
May 15, 2024 | 60.11 | 60.41 | 59.95 | 60.39 | 1,263,555 | +0.57(+0.95%) |
May 14, 2024 | 59.60 | 59.83 | 59.58 | 59.82 | 1,606,040 | +0.36(+0.61%) |
May 13, 2024 | 59.51 | 59.62 | 59.36 | 59.46 | 1,567,037 | +0.11(+0.19%) |
May 10, 2024 | 59.51 | 59.53 | 59.29 | 59.35 | 861,329 | +0.10(+0.17%) |
May 09, 2024 | 58.87 | 59.25 | 58.87 | 59.25 | 936,429 | +0.39(+0.66%) |
May 08, 2024 | 58.61 | 58.87 | 58.57 | 58.86 | 1,293,923 | -0.08(-0.14%) |
May 07, 2024 | 59.04 | 59.08 | 58.85 | 58.94 | 1,511,522 | -0.02(-0.03%) |
May 06, 2024 | 58.86 | 58.99 | 58.80 | 58.96 | 1,313,111 | +0.32(+0.55%) |
May 03, 2024 | 58.64 | 58.78 | 58.30 | 58.64 | 1,907,250 | +0.51(+0.88%) |
May 02, 2024 | 57.86 | 58.25 | 57.55 | 58.13 | 1,812,698 | +0.97(+1.70%) |
May 01, 2024 | 57.23 | 57.82 | 57.03 | 57.16 | 2,167,139 | -0.02(-0.03%) |
Apr 30, 2024 | 57.65 | 57.83 | 57.18 | 57.18 | 2,531,498 | -0.80(-1.38%) |
Apr 29, 2024 | 57.86 | 58.05 | 57.77 | 57.98 | 1,715,805 | +0.34(+0.59%) |
Apr 26, 2024 | 57.45 | 57.71 | 57.43 | 57.64 | 1,715,667 | +0.45(+0.79%) |
Apr 25, 2024 | 56.63 | 57.26 | 56.51 | 57.19 | 2,508,456 | -0.12(-0.21%) |
Apr 24, 2024 | 57.49 | 57.50 | 57.09 | 57.31 | 2,183,714 | -0.06(-0.10%) |
Apr 23, 2024 | 56.94 | 57.44 | 56.91 | 57.37 | 1,869,440 | +0.53(+0.93%) |
Apr 22, 2024 | 56.48 | 56.99 | 56.41 | 56.84 | 3,769,019 | +0.62(+1.10%) |
Apr 19, 2024 | 56.20 | 56.39 | 56.06 | 56.22 | 3,176,306 | -0.03(-0.05%) |
Apr 18, 2024 | 56.35 | 56.60 | 56.15 | 56.25 | 1,709,505 | +0.00(+0.00%) |
Apr 17, 2024 | 56.51 | 56.56 | 56.02 | 56.25 | 3,483,776 | +0.01(+0.02%) |
Apr 16, 2024 | 56.33 | 56.49 | 56.07 | 56.24 | 8,547,287 | -0.61(-1.07%) |
Apr 15, 2024 | 57.63 | 57.65 | 56.74 | 56.85 | 4,038,538 | -0.23(-0.40%) |
Apr 12, 2024 | 57.55 | 57.67 | 56.98 | 57.08 | 3,781,424 | -1.04(-1.79%) |
Apr 11, 2024 | 58.16 | 58.19 | 57.57 | 58.12 | 9,022,731 | +0.20(+0.35%) |
Apr 10, 2024 | 57.94 | 58.13 | 57.70 | 57.92 | 3,384,663 | -0.80(-1.36%) |
Apr 09, 2024 | 58.90 | 59.00 | 58.45 | 58.72 | 9,937,078 | +0.10(+0.17%) |
Apr 08, 2024 | 58.63 | 58.74 | 58.55 | 58.62 | 1,845,464 | +0.30(+0.51%) |
Apr 05, 2024 | 58.07 | 58.44 | 57.95 | 58.32 | 1,931,031 | +0.18(+0.31%) |
Apr 04, 2024 | 58.97 | 59.00 | 58.10 | 58.14 | 2,116,567 | -0.39(-0.67%) |
Apr 03, 2024 | 58.12 | 58.63 | 58.11 | 58.53 | 1,926,699 | +0.25(+0.43%) |
Apr 02, 2024 | 58.23 | 58.34 | 58.14 | 58.28 | 1,684,274 | -0.20(-0.34%) |