Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 63.61 | 64.18 | 63.52 | 64.16 | 3,173,183 | +0.20(+0.31%) |
May 16, 2024 | 63.55 | 64.14 | 63.09 | 63.96 | 2,611,391 | +0.15(+0.24%) |
May 15, 2024 | 64.15 | 64.19 | 62.77 | 63.81 | 2,387,145 | +0.28(+0.44%) |
May 14, 2024 | 63.75 | 64.17 | 63.09 | 63.53 | 2,787,659 | +0.42(+0.67%) |
May 13, 2024 | 62.29 | 63.46 | 62.18 | 63.11 | 2,893,856 | +1.14(+1.84%) |
May 10, 2024 | 61.28 | 62.08 | 61.20 | 61.97 | 2,242,520 | +0.84(+1.37%) |
May 09, 2024 | 61.13 | 62.12 | 61.03 | 61.13 | 2,525,024 | -0.10(-0.16%) |
May 08, 2024 | 61.65 | 63.04 | 61.02 | 61.23 | 2,697,172 | -0.91(-1.46%) |
May 07, 2024 | 61.96 | 62.36 | 61.76 | 62.14 | 2,261,464 | +0.32(+0.52%) |
May 06, 2024 | 61.82 | 62.24 | 61.53 | 61.82 | 2,825,390 | +0.00(+0.00%) |
May 03, 2024 | 63.53 | 63.77 | 61.34 | 61.82 | 3,041,929 | -1.01(-1.61%) |
May 02, 2024 | 62.30 | 63.18 | 61.80 | 62.83 | 2,731,504 | +1.21(+1.96%) |
May 01, 2024 | 60.90 | 62.29 | 60.69 | 61.62 | 2,445,717 | +0.52(+0.85%) |
Apr 30, 2024 | 62.71 | 62.95 | 60.89 | 61.10 | 2,544,495 | -2.22(-3.51%) |
Apr 29, 2024 | 62.50 | 63.83 | 62.50 | 63.32 | 3,034,667 | +1.32(+2.13%) |
Apr 26, 2024 | 61.44 | 62.06 | 61.26 | 62.00 | 2,801,170 | +0.96(+1.57%) |
Apr 25, 2024 | 60.40 | 61.16 | 60.32 | 61.04 | 2,516,381 | -0.61(-0.99%) |
Apr 24, 2024 | 61.91 | 62.17 | 60.98 | 61.65 | 3,214,874 | +0.03(+0.05%) |
Apr 23, 2024 | 59.63 | 61.76 | 59.62 | 61.62 | 3,890,410 | +2.08(+3.49%) |
Apr 22, 2024 | 59.94 | 60.07 | 58.88 | 59.54 | 2,904,746 | +0.09(+0.15%) |
Apr 19, 2024 | 59.81 | 60.21 | 59.08 | 59.45 | 2,542,305 | -0.49(-0.82%) |
Apr 18, 2024 | 60.25 | 60.75 | 59.61 | 59.94 | 4,223,627 | +0.86(+1.46%) |
Apr 17, 2024 | 59.28 | 59.79 | 59.01 | 59.08 | 2,033,500 | -0.20(-0.34%) |
Apr 16, 2024 | 60.20 | 60.28 | 59.26 | 59.28 | 2,241,317 | -0.96(-1.59%) |
Apr 15, 2024 | 61.71 | 61.79 | 59.76 | 60.24 | 3,360,427 | -1.39(-2.26%) |
Apr 12, 2024 | 62.07 | 62.50 | 61.57 | 61.63 | 2,718,733 | -0.89(-1.42%) |
Apr 11, 2024 | 62.70 | 62.82 | 62.02 | 62.52 | 2,009,024 | +0.30(+0.48%) |
Apr 10, 2024 | 62.40 | 62.90 | 61.55 | 62.22 | 3,166,385 | -1.63(-2.55%) |
Apr 09, 2024 | 62.97 | 64.63 | 62.81 | 63.85 | 3,283,769 | +0.84(+1.33%) |
Apr 08, 2024 | 62.22 | 63.66 | 61.70 | 63.01 | 3,309,069 | +0.07(+0.11%) |
Apr 05, 2024 | 63.07 | 63.42 | 62.62 | 62.94 | 2,291,561 | -0.34(-0.54%) |
Apr 04, 2024 | 63.51 | 64.33 | 63.03 | 63.28 | 2,614,318 | +0.06(+0.09%) |
Apr 03, 2024 | 63.47 | 63.85 | 63.01 | 63.22 | 2,830,951 | -0.56(-0.88%) |
Apr 02, 2024 | 63.51 | 64.10 | 63.23 | 63.78 | 2,926,988 | -0.95(-1.47%) |