Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 64.37 | 64.58 | 64.14 | 64.53 | 1,030,722 | +0.50(+0.78%) |
May 30, 2024 | 63.75 | 64.11 | 63.75 | 64.03 | 966,973 | +1.05(+1.67%) |
May 29, 2024 | 63.26 | 63.36 | 62.93 | 62.98 | 750,721 | -1.19(-1.85%) |
May 28, 2024 | 64.47 | 64.55 | 63.94 | 64.17 | 373,805 | +0.11(+0.17%) |
May 24, 2024 | 63.84 | 64.12 | 63.80 | 64.06 | 624,481 | +0.68(+1.07%) |
May 23, 2024 | 64.19 | 64.29 | 63.24 | 63.38 | 700,618 | -0.40(-0.63%) |
May 22, 2024 | 64.03 | 64.07 | 63.62 | 63.78 | 1,255,640 | -0.62(-0.96%) |
May 21, 2024 | 64.35 | 64.49 | 64.30 | 64.40 | 603,151 | -0.15(-0.23%) |
May 20, 2024 | 64.58 | 64.75 | 64.52 | 64.55 | 491,535 | +0.07(+0.11%) |
May 17, 2024 | 64.22 | 64.49 | 64.12 | 64.48 | 563,815 | +0.23(+0.36%) |
May 16, 2024 | 64.44 | 64.58 | 64.22 | 64.25 | 762,975 | -0.36(-0.56%) |
May 15, 2024 | 64.29 | 64.66 | 64.10 | 64.61 | 575,323 | +0.57(+0.89%) |
May 14, 2024 | 63.88 | 64.06 | 63.83 | 64.04 | 713,071 | +0.38(+0.60%) |
May 13, 2024 | 63.72 | 63.80 | 63.55 | 63.66 | 823,423 | +0.02(+0.03%) |
May 10, 2024 | 63.75 | 63.79 | 63.56 | 63.64 | 625,368 | -0.02(-0.03%) |
May 09, 2024 | 63.17 | 63.67 | 63.17 | 63.66 | 758,472 | +0.51(+0.81%) |
May 08, 2024 | 62.80 | 63.16 | 62.80 | 63.15 | 493,366 | -0.03(-0.05%) |
May 07, 2024 | 63.14 | 63.35 | 63.07 | 63.18 | 374,097 | +0.07(+0.11%) |
May 06, 2024 | 62.94 | 63.17 | 62.94 | 63.11 | 461,243 | +0.34(+0.54%) |
May 03, 2024 | 62.80 | 62.99 | 62.45 | 62.77 | 489,113 | +0.60(+0.97%) |
May 02, 2024 | 61.82 | 62.24 | 61.57 | 62.17 | 985,579 | +1.11(+1.82%) |
May 01, 2024 | 61.12 | 61.82 | 60.95 | 61.06 | 1,170,134 | -0.11(-0.18%) |
Apr 30, 2024 | 61.70 | 61.88 | 61.17 | 61.17 | 1,162,745 | -0.92(-1.48%) |
Apr 29, 2024 | 61.78 | 62.20 | 61.73 | 62.09 | 896,153 | +0.74(+1.21%) |
Apr 26, 2024 | 61.17 | 61.45 | 61.15 | 61.35 | 852,550 | +0.50(+0.82%) |
Apr 25, 2024 | 60.35 | 60.85 | 60.21 | 60.85 | 1,104,885 | -0.40(-0.65%) |
Apr 24, 2024 | 61.46 | 61.54 | 61.02 | 61.25 | 778,453 | -0.28(-0.46%) |
Apr 23, 2024 | 61.07 | 61.60 | 61.05 | 61.53 | 2,495,588 | +0.49(+0.80%) |
Apr 22, 2024 | 60.82 | 61.22 | 60.75 | 61.04 | 2,860,457 | +0.58(+0.96%) |
Apr 19, 2024 | 60.48 | 60.67 | 60.29 | 60.46 | 798,109 | -0.13(-0.21%) |
Apr 18, 2024 | 60.63 | 60.97 | 60.50 | 60.59 | 1,390,409 | +0.00(+0.00%) |
Apr 17, 2024 | 60.78 | 60.89 | 60.31 | 60.59 | 1,129,515 | +0.04(+0.07%) |
Apr 16, 2024 | 60.67 | 60.80 | 60.33 | 60.55 | 1,466,719 | -0.84(-1.37%) |
Apr 15, 2024 | 62.22 | 62.30 | 61.27 | 61.39 | 2,572,663 | -0.27(-0.44%) |
Apr 12, 2024 | 62.16 | 62.31 | 61.57 | 61.66 | 1,261,091 | -1.02(-1.63%) |
Apr 11, 2024 | 62.68 | 62.77 | 62.09 | 62.68 | 2,261,362 | +0.24(+0.38%) |
Apr 10, 2024 | 62.46 | 62.75 | 62.21 | 62.44 | 1,138,034 | -0.92(-1.45%) |
Apr 09, 2024 | 63.61 | 63.75 | 63.16 | 63.36 | 891,747 | +0.05(+0.08%) |
Apr 08, 2024 | 63.35 | 63.47 | 63.23 | 63.31 | 1,246,596 | +0.49(+0.78%) |
Apr 05, 2024 | 62.57 | 62.97 | 62.45 | 62.82 | 2,106,814 | +0.23(+0.37%) |
Apr 04, 2024 | 63.38 | 63.41 | 62.52 | 62.59 | 1,550,038 | -0.35(-0.56%) |
Apr 03, 2024 | 62.38 | 63.01 | 62.38 | 62.94 | 945,071 | +0.46(+0.74%) |
Apr 02, 2024 | 62.44 | 62.56 | 62.34 | 62.48 | 3,715,271 | -0.57(-0.90%) |