Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 62.33 | 63.20 | 61.59 | 62.32 | 325,414 | +0.55(+0.89%) |
May 24, 2024 | 63.24 | 63.52 | 61.47 | 61.77 | 388,434 | -1.05(-1.67%) |
May 23, 2024 | 63.53 | 63.53 | 62.09 | 62.82 | 275,979 | -0.68(-1.07%) |
May 22, 2024 | 63.35 | 64.64 | 63.27 | 63.50 | 320,525 | -0.19(-0.30%) |
May 21, 2024 | 65.44 | 65.44 | 63.50 | 63.69 | 344,993 | -2.38(-3.60%) |
May 20, 2024 | 65.69 | 66.88 | 65.51 | 66.07 | 424,980 | +0.66(+1.01%) |
May 17, 2024 | 64.83 | 65.84 | 64.25 | 65.41 | 448,479 | +0.73(+1.13%) |
May 16, 2024 | 64.26 | 65.42 | 63.15 | 64.68 | 376,283 | +0.13(+0.20%) |
May 15, 2024 | 65.17 | 65.71 | 64.09 | 64.55 | 353,253 | +0.11(+0.17%) |
May 14, 2024 | 63.56 | 65.19 | 63.32 | 64.44 | 447,130 | +1.79(+2.86%) |
May 13, 2024 | 61.07 | 62.88 | 61.07 | 62.65 | 241,335 | +2.41(+4.00%) |
May 10, 2024 | 60.21 | 60.62 | 59.43 | 60.24 | 395,097 | +0.00(+0.00%) |
May 09, 2024 | 61.39 | 62.09 | 59.78 | 60.24 | 459,870 | -0.87(-1.42%) |
May 08, 2024 | 60.85 | 61.55 | 60.12 | 61.11 | 310,524 | -0.34(-0.55%) |
May 07, 2024 | 61.18 | 62.54 | 61.08 | 61.45 | 409,170 | +0.27(+0.44%) |
May 06, 2024 | 59.70 | 61.88 | 59.30 | 61.18 | 518,150 | +1.83(+3.08%) |
May 03, 2024 | 63.15 | 63.15 | 59.00 | 59.35 | 785,341 | +2.07(+3.61%) |
May 02, 2024 | 55.93 | 58.48 | 55.07 | 57.28 | 498,652 | +1.98(+3.58%) |
May 01, 2024 | 54.62 | 55.63 | 53.89 | 55.30 | 450,310 | +0.63(+1.15%) |
Apr 30, 2024 | 55.34 | 56.04 | 54.64 | 54.67 | 338,675 | -1.46(-2.60%) |
Apr 29, 2024 | 55.01 | 57.17 | 55.01 | 56.13 | 525,978 | +1.12(+2.04%) |
Apr 26, 2024 | 55.24 | 55.84 | 54.77 | 55.01 | 331,745 | -0.47(-0.85%) |
Apr 25, 2024 | 56.05 | 56.48 | 54.54 | 55.48 | 448,471 | -0.95(-1.68%) |
Apr 24, 2024 | 55.79 | 56.62 | 55.42 | 56.43 | 341,189 | +0.09(+0.16%) |
Apr 23, 2024 | 54.83 | 56.58 | 54.79 | 56.34 | 390,570 | +1.43(+2.61%) |
Apr 22, 2024 | 54.67 | 55.42 | 53.87 | 54.91 | 542,410 | +0.01(+0.02%) |
Apr 19, 2024 | 54.30 | 55.22 | 53.94 | 54.90 | 472,064 | +0.44(+0.80%) |
Apr 18, 2024 | 54.71 | 55.13 | 54.00 | 54.46 | 454,142 | -0.50(-0.90%) |
Apr 17, 2024 | 57.82 | 58.00 | 54.91 | 54.96 | 513,781 | -2.28(-3.98%) |
Apr 16, 2024 | 56.56 | 58.10 | 56.55 | 57.23 | 434,379 | +0.09(+0.16%) |
Apr 15, 2024 | 58.93 | 59.53 | 56.56 | 57.14 | 613,603 | -1.76(-2.99%) |
Apr 12, 2024 | 59.23 | 59.61 | 57.68 | 58.90 | 660,149 | -0.97(-1.63%) |
Apr 11, 2024 | 59.25 | 60.02 | 58.46 | 59.88 | 355,422 | +0.78(+1.31%) |
Apr 10, 2024 | 59.80 | 60.13 | 57.95 | 59.10 | 574,623 | -2.37(-3.85%) |
Apr 09, 2024 | 59.49 | 61.58 | 59.49 | 61.47 | 541,932 | +2.05(+3.45%) |
Apr 08, 2024 | 59.02 | 59.91 | 58.59 | 59.42 | 575,462 | +0.79(+1.34%) |
Apr 05, 2024 | 58.73 | 59.28 | 56.51 | 58.64 | 894,713 | -0.49(-0.82%) |
Apr 04, 2024 | 58.50 | 61.71 | 57.40 | 59.12 | 1,709,271 | +1.94(+3.39%) |
Apr 03, 2024 | 60.76 | 61.50 | 56.99 | 57.18 | 1,524,868 | -3.95(-6.46%) |
Apr 02, 2024 | 62.93 | 63.09 | 61.13 | 61.13 | 506,872 | -1.91(-3.03%) |