Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.08 | 65.92 | 64.05 | 65.18 | 66,016 | +1.43(+2.24%) |
May 30, 2024 | 63.98 | 64.42 | 63.47 | 63.75 | 13,348 | -0.21(-0.33%) |
May 29, 2024 | 63.90 | 64.44 | 63.08 | 63.96 | 46,052 | +0.41(+0.64%) |
May 28, 2024 | 62.81 | 64.02 | 62.81 | 63.55 | 24,313 | +0.83(+1.33%) |
May 24, 2024 | 62.42 | 62.80 | 62.06 | 62.72 | 20,638 | +0.23(+0.37%) |
May 23, 2024 | 62.78 | 63.13 | 62.09 | 62.49 | 26,868 | +0.13(+0.21%) |
May 22, 2024 | 63.32 | 63.32 | 62.09 | 62.36 | 19,060 | -0.62(-0.99%) |
May 21, 2024 | 63.14 | 63.90 | 62.93 | 62.99 | 21,495 | -0.30(-0.47%) |
May 20, 2024 | 63.26 | 63.96 | 63.16 | 63.29 | 21,206 | -0.29(-0.45%) |
May 17, 2024 | 63.23 | 64.19 | 63.23 | 63.57 | 28,588 | +0.43(+0.68%) |
May 16, 2024 | 61.89 | 63.37 | 61.89 | 63.15 | 22,082 | +0.99(+1.60%) |
May 15, 2024 | 62.48 | 63.07 | 61.89 | 62.16 | 52,907 | -0.70(-1.12%) |
May 14, 2024 | 64.35 | 64.35 | 62.59 | 62.86 | 51,018 | -1.37(-2.13%) |
May 13, 2024 | 63.09 | 64.66 | 61.95 | 64.23 | 79,884 | +1.72(+2.75%) |
May 10, 2024 | 63.99 | 64.10 | 62.01 | 62.51 | 34,787 | -1.25(-1.96%) |
May 09, 2024 | 62.40 | 64.06 | 62.30 | 63.76 | 28,906 | +1.03(+1.65%) |
May 08, 2024 | 61.50 | 62.89 | 61.22 | 62.73 | 32,582 | +0.94(+1.53%) |
May 07, 2024 | 61.91 | 61.91 | 60.88 | 61.78 | 37,980 | +0.42(+0.69%) |
May 06, 2024 | 62.15 | 62.80 | 60.57 | 61.36 | 39,426 | -0.50(-0.81%) |
May 03, 2024 | 62.40 | 63.73 | 61.69 | 61.86 | 47,141 | +0.16(+0.25%) |
May 02, 2024 | 60.77 | 61.89 | 60.50 | 61.70 | 29,367 | +1.73(+2.88%) |
May 01, 2024 | 60.27 | 60.73 | 59.43 | 59.98 | 27,088 | -0.49(-0.81%) |
Apr 30, 2024 | 61.63 | 61.95 | 60.31 | 60.47 | 39,053 | -1.63(-2.63%) |
Apr 29, 2024 | 61.89 | 62.42 | 61.50 | 62.10 | 24,802 | +0.53(+0.86%) |
Apr 26, 2024 | 61.05 | 62.68 | 61.03 | 61.57 | 28,046 | +0.18(+0.29%) |
Apr 25, 2024 | 61.52 | 61.92 | 61.06 | 61.39 | 20,155 | -0.26(-0.41%) |
Apr 24, 2024 | 61.92 | 62.36 | 61.60 | 61.65 | 16,985 | -0.30(-0.49%) |
Apr 23, 2024 | 61.80 | 62.89 | 61.68 | 61.95 | 14,310 | +0.15(+0.24%) |
Apr 22, 2024 | 62.37 | 62.89 | 61.71 | 61.80 | 19,218 | -0.91(-1.46%) |
Apr 19, 2024 | 60.94 | 63.08 | 60.93 | 62.72 | 36,025 | +1.44(+2.36%) |
Apr 18, 2024 | 62.74 | 63.37 | 61.18 | 61.27 | 33,233 | -1.77(-2.81%) |
Apr 17, 2024 | 63.25 | 64.42 | 62.89 | 63.04 | 32,111 | +0.07(+0.11%) |
Apr 16, 2024 | 62.07 | 63.32 | 61.95 | 62.97 | 34,806 | +0.36(+0.58%) |
Apr 15, 2024 | 66.04 | 66.04 | 62.38 | 62.61 | 51,043 | -3.11(-4.73%) |
Apr 12, 2024 | 66.43 | 67.18 | 65.60 | 65.71 | 21,105 | -0.31(-0.47%) |
Apr 11, 2024 | 66.69 | 66.69 | 65.77 | 66.02 | 26,586 | -0.30(-0.46%) |
Apr 10, 2024 | 66.22 | 67.10 | 66.13 | 66.33 | 27,654 | -0.46(-0.69%) |
Apr 09, 2024 | 66.92 | 66.92 | 65.86 | 66.78 | 21,985 | +0.28(+0.43%) |
Apr 08, 2024 | 67.04 | 67.76 | 66.05 | 66.50 | 56,829 | +0.12(+0.18%) |
Apr 05, 2024 | 65.08 | 66.50 | 64.97 | 66.38 | 37,732 | +1.34(+2.05%) |
Apr 04, 2024 | 64.56 | 65.27 | 64.20 | 65.05 | 22,284 | +0.47(+0.72%) |
Apr 03, 2024 | 63.91 | 64.99 | 63.75 | 64.58 | 21,463 | +0.42(+0.65%) |
Apr 02, 2024 | 63.18 | 64.33 | 62.69 | 64.16 | 37,501 | +1.18(+1.87%) |
Apr 01, 2024 | 62.25 | 63.13 | 61.74 | 62.98 | 26,511 | +0.98(+1.59%) |
Mar 28, 2024 | 62.00 | 62.29 | 61.47 | 62.00 | 27,518 | +0.29(+0.47%) |
Mar 27, 2024 | 60.93 | 61.70 | 60.93 | 61.70 | 17,663 | +0.86(+1.41%) |
Mar 26, 2024 | 61.19 | 61.41 | 60.76 | 60.85 | 13,331 | -0.36(-0.59%) |
Mar 25, 2024 | 60.66 | 61.87 | 60.64 | 61.21 | 27,035 | +0.45(+0.74%) |
Mar 22, 2024 | 60.68 | 60.90 | 60.36 | 60.76 | 17,245 | +0.08(+0.13%) |
Mar 21, 2024 | 60.57 | 61.12 | 60.45 | 60.68 | 19,929 | -0.25(-0.42%) |
Mar 20, 2024 | 61.30 | 61.30 | 60.74 | 60.93 | 14,857 | -0.15(-0.24%) |
Mar 19, 2024 | 59.97 | 61.31 | 59.97 | 61.08 | 22,154 | +0.90(+1.49%) |
Mar 18, 2024 | 60.06 | 60.23 | 59.69 | 60.18 | 17,820 | +0.10(+0.16%) |
Mar 15, 2024 | 60.62 | 60.64 | 59.21 | 60.09 | 29,650 | +0.01(+0.02%) |
Mar 14, 2024 | 60.40 | 60.40 | 59.47 | 60.08 | 36,668 | -0.19(-0.32%) |
Mar 13, 2024 | 60.99 | 60.99 | 60.10 | 60.27 | 30,633 | -0.37(-0.61%) |
Mar 12, 2024 | 59.14 | 60.86 | 59.14 | 60.64 | 28,027 | +1.18(+1.99%) |
Mar 11, 2024 | 59.14 | 59.81 | 58.93 | 59.46 | 28,347 | +0.32(+0.54%) |
Mar 08, 2024 | 58.47 | 59.28 | 58.47 | 59.14 | 15,921 | +0.74(+1.26%) |
Mar 07, 2024 | 58.01 | 58.70 | 58.01 | 58.40 | 33,816 | +0.14(+0.23%) |
Mar 06, 2024 | 58.15 | 58.42 | 57.95 | 58.26 | 38,071 | +0.12(+0.20%) |
Mar 05, 2024 | 57.93 | 58.91 | 57.90 | 58.15 | 27,589 | -0.12(-0.20%) |
Mar 04, 2024 | 58.74 | 59.16 | 58.01 | 58.26 | 33,043 | -0.48(-0.82%) |