Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 62.35 | 62.35 | 60.75 | 61.19 | 128,972 | -1.02(-1.64%) |
May 22, 2024 | 63.15 | 63.65 | 62.11 | 62.21 | 108,778 | -1.18(-1.86%) |
May 21, 2024 | 64.04 | 64.34 | 63.09 | 63.39 | 90,036 | -0.72(-1.12%) |
May 20, 2024 | 64.25 | 65.26 | 63.96 | 64.11 | 132,276 | -0.39(-0.60%) |
May 17, 2024 | 62.90 | 65.27 | 61.87 | 64.50 | 292,785 | +1.79(+2.85%) |
May 16, 2024 | 62.50 | 63.06 | 62.19 | 62.71 | 141,543 | -0.05(-0.08%) |
May 15, 2024 | 61.58 | 63.80 | 61.44 | 62.76 | 164,305 | +1.44(+2.35%) |
May 14, 2024 | 62.08 | 62.08 | 61.09 | 61.32 | 211,908 | -0.53(-0.86%) |
May 13, 2024 | 62.07 | 62.48 | 61.41 | 61.85 | 254,973 | +0.17(+0.28%) |
May 10, 2024 | 62.24 | 62.67 | 61.58 | 61.68 | 147,327 | -0.61(-0.98%) |
May 09, 2024 | 62.76 | 62.78 | 62.13 | 62.29 | 149,109 | -0.42(-0.67%) |
May 08, 2024 | 62.89 | 63.52 | 61.44 | 62.71 | 279,561 | -0.18(-0.29%) |
May 07, 2024 | 63.35 | 64.06 | 62.85 | 62.89 | 506,748 | -0.29(-0.46%) |
May 06, 2024 | 64.14 | 64.74 | 63.17 | 63.18 | 367,181 | -0.51(-0.80%) |
May 03, 2024 | 63.51 | 64.44 | 62.82 | 63.69 | 245,701 | +1.27(+2.03%) |
May 02, 2024 | 60.21 | 62.69 | 59.56 | 62.42 | 370,442 | +2.89(+4.85%) |
May 01, 2024 | 62.52 | 64.09 | 58.16 | 59.53 | 313,211 | -3.25(-5.18%) |
Apr 30, 2024 | 63.16 | 63.43 | 62.60 | 62.78 | 146,984 | -0.87(-1.37%) |
Apr 29, 2024 | 63.11 | 64.27 | 63.11 | 63.65 | 175,161 | +0.63(+1.00%) |
Apr 26, 2024 | 62.33 | 63.47 | 61.83 | 63.02 | 153,783 | +0.76(+1.22%) |
Apr 25, 2024 | 64.52 | 64.86 | 62.16 | 62.26 | 193,897 | -2.74(-4.22%) |
Apr 24, 2024 | 65.22 | 66.21 | 64.97 | 65.00 | 236,953 | -0.38(-0.58%) |
Apr 23, 2024 | 63.94 | 65.92 | 63.94 | 65.38 | 162,208 | +1.46(+2.28%) |
Apr 22, 2024 | 62.47 | 63.98 | 62.39 | 63.92 | 197,270 | +1.70(+2.73%) |
Apr 19, 2024 | 61.67 | 63.35 | 61.67 | 62.22 | 171,625 | +0.51(+0.83%) |
Apr 18, 2024 | 61.10 | 62.24 | 61.10 | 61.71 | 134,610 | +0.70(+1.15%) |
Apr 17, 2024 | 61.34 | 61.61 | 60.49 | 61.01 | 148,164 | -0.12(-0.20%) |
Apr 16, 2024 | 60.65 | 61.87 | 60.45 | 61.13 | 128,595 | -0.02(-0.03%) |
Apr 15, 2024 | 62.17 | 62.50 | 61.00 | 61.15 | 114,988 | -1.00(-1.61%) |
Apr 12, 2024 | 60.77 | 62.19 | 60.77 | 62.15 | 249,250 | +2.25(+3.76%) |
Apr 11, 2024 | 60.36 | 60.80 | 59.80 | 59.90 | 125,024 | -0.36(-0.60%) |
Apr 10, 2024 | 60.23 | 60.85 | 59.87 | 60.26 | 167,262 | -1.08(-1.76%) |
Apr 09, 2024 | 61.03 | 62.31 | 60.62 | 61.34 | 167,006 | +0.51(+0.84%) |
Apr 08, 2024 | 61.35 | 61.78 | 60.80 | 60.83 | 89,220 | -0.15(-0.25%) |
Apr 05, 2024 | 60.60 | 61.17 | 60.53 | 60.98 | 115,227 | +0.51(+0.84%) |
Apr 04, 2024 | 61.47 | 61.94 | 60.26 | 60.47 | 136,168 | -0.36(-0.59%) |
Apr 03, 2024 | 59.55 | 60.83 | 59.03 | 60.83 | 148,347 | +0.80(+1.33%) |
Apr 02, 2024 | 61.78 | 61.81 | 59.30 | 60.03 | 186,288 | -2.07(-3.33%) |