Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 67.04 | 70.21 | 66.77 | 70.20 | 1,852,208 | +3.06(+4.56%) |
May 17, 2024 | 66.38 | 67.55 | 65.85 | 67.14 | 1,104,279 | +1.92(+2.94%) |
May 16, 2024 | 66.00 | 66.46 | 64.59 | 65.22 | 1,080,914 | -0.84(-1.27%) |
May 15, 2024 | 64.31 | 66.46 | 63.96 | 66.06 | 2,312,884 | +4.49(+7.29%) |
May 14, 2024 | 61.97 | 62.25 | 61.10 | 61.57 | 723,967 | -1.62(-2.56%) |
May 13, 2024 | 62.79 | 63.48 | 62.57 | 63.19 | 1,191,540 | +2.55(+4.21%) |
May 10, 2024 | 62.89 | 63.15 | 60.14 | 60.64 | 1,858,659 | -1.86(-2.98%) |
May 09, 2024 | 61.32 | 62.73 | 60.85 | 62.50 | 1,120,062 | +0.36(+0.58%) |
May 08, 2024 | 62.01 | 62.80 | 61.75 | 62.14 | 629,614 | -0.91(-1.44%) |
May 07, 2024 | 63.50 | 64.35 | 62.77 | 63.05 | 1,033,874 | -0.19(-0.30%) |
May 06, 2024 | 63.62 | 64.24 | 62.74 | 63.24 | 1,061,581 | +1.10(+1.77%) |
May 03, 2024 | 61.30 | 62.28 | 61.20 | 62.14 | 1,404,506 | +2.76(+4.65%) |
May 02, 2024 | 58.75 | 59.60 | 58.21 | 59.38 | 1,723,076 | +2.51(+4.41%) |
May 01, 2024 | 57.63 | 59.41 | 56.53 | 56.87 | 2,519,575 | -2.21(-3.74%) |
Apr 30, 2024 | 61.12 | 61.46 | 58.91 | 59.08 | 2,403,773 | -3.89(-6.18%) |
Apr 29, 2024 | 62.51 | 63.19 | 61.69 | 62.97 | 1,268,277 | -0.75(-1.18%) |
Apr 26, 2024 | 63.76 | 64.77 | 63.28 | 63.72 | 880,001 | -1.04(-1.61%) |
Apr 25, 2024 | 63.17 | 64.93 | 62.85 | 64.76 | 1,245,718 | +0.85(+1.33%) |
Apr 24, 2024 | 66.01 | 66.33 | 63.68 | 63.91 | 2,696,725 | -2.64(-3.97%) |
Apr 23, 2024 | 66.13 | 67.19 | 66.13 | 66.55 | 930,442 | -0.05(-0.08%) |
Apr 22, 2024 | 66.16 | 66.87 | 65.71 | 66.60 | 1,601,454 | +2.18(+3.38%) |
Apr 19, 2024 | 64.75 | 65.15 | 63.59 | 64.42 | 1,804,276 | +0.86(+1.35%) |
Apr 18, 2024 | 62.41 | 64.20 | 61.91 | 63.56 | 2,343,814 | +2.51(+4.11%) |
Apr 17, 2024 | 62.41 | 62.99 | 59.62 | 61.05 | 2,836,931 | -1.67(-2.66%) |
Apr 16, 2024 | 63.24 | 63.37 | 61.70 | 62.72 | 1,575,986 | -0.59(-0.93%) |
Apr 15, 2024 | 66.30 | 66.55 | 62.33 | 63.31 | 2,748,887 | -3.58(-5.35%) |
Apr 12, 2024 | 70.14 | 70.30 | 65.19 | 66.89 | 3,583,119 | -3.62(-5.13%) |
Apr 11, 2024 | 70.80 | 70.92 | 69.55 | 70.51 | 1,927,430 | +0.36(+0.51%) |
Apr 10, 2024 | 67.65 | 70.15 | 67.45 | 70.15 | 2,057,039 | +1.17(+1.70%) |
Apr 09, 2024 | 70.74 | 71.02 | 68.23 | 68.98 | 2,478,660 | -2.81(-3.91%) |
Apr 08, 2024 | 72.24 | 72.26 | 71.25 | 71.79 | 2,077,520 | +4.36(+6.47%) |
Apr 05, 2024 | 66.97 | 68.66 | 66.87 | 67.43 | 1,819,984 | -1.11(-1.62%) |
Apr 04, 2024 | 67.38 | 69.43 | 67.17 | 68.54 | 1,837,443 | +2.67(+4.05%) |
Apr 03, 2024 | 65.76 | 66.99 | 65.57 | 65.87 | 1,203,137 | -0.10(-0.15%) |
Apr 02, 2024 | 64.93 | 66.34 | 64.55 | 65.97 | 1,972,651 | -3.81(-5.46%) |
Apr 01, 2024 | 70.15 | 70.20 | 68.11 | 69.78 | 1,957,488 | -1.20(-1.69%) |
Mar 28, 2024 | 71.17 | 70.85 | 70.85 | 70.98 | 3,183,459 | +2.28(+3.32%) |
Mar 27, 2024 | 71.70 | 71.84 | 68.44 | 68.70 | 2,848,814 | -0.83(-1.19%) |
Mar 26, 2024 | 70.89 | 71.04 | 69.37 | 69.53 | 2,507,223 | -1.60(-2.25%) |
Mar 25, 2024 | 67.03 | 71.24 | 67.01 | 71.13 | 4,186,198 | +7.13(+11.14%) |
Mar 22, 2024 | 64.18 | 64.34 | 62.65 | 64.00 | 2,936,925 | -1.22(-1.87%) |
Mar 21, 2024 | 67.70 | 67.72 | 64.91 | 65.22 | 3,424,261 | -0.70(-1.06%) |
Mar 20, 2024 | 63.44 | 66.11 | 62.08 | 65.92 | 5,516,872 | +1.51(+2.34%) |
Mar 19, 2024 | 63.74 | 65.81 | 62.25 | 64.41 | 4,950,873 | -2.45(-3.66%) |
Mar 18, 2024 | 67.97 | 68.58 | 66.57 | 66.86 | 3,183,745 | -2.29(-3.31%) |
Mar 15, 2024 | 67.85 | 70.73 | 67.44 | 69.15 | 3,190,449 | -0.27(-0.39%) |
Mar 14, 2024 | 72.72 | 72.81 | 68.41 | 69.42 | 5,866,763 | -4.19(-5.69%) |
Mar 13, 2024 | 72.79 | 73.62 | 71.76 | 73.61 | 3,732,043 | +2.21(+3.10%) |
Mar 12, 2024 | 72.38 | 73.28 | 68.73 | 71.40 | 7,420,140 | -0.80(-1.11%) |
Mar 11, 2024 | 72.45 | 73.01 | 71.46 | 72.20 | 4,895,458 | +2.81(+4.05%) |
Mar 08, 2024 | 68.25 | 70.48 | 66.25 | 69.39 | 3,962,422 | +1.61(+2.38%) |
Mar 07, 2024 | 67.48 | 68.23 | 66.78 | 67.78 | 3,523,523 | +0.68(+1.01%) |
Mar 06, 2024 | 66.95 | 67.69 | 65.40 | 67.10 | 2,830,353 | +5.06(+8.16%) |
Mar 05, 2024 | 67.82 | 69.52 | 59.60 | 62.04 | 8,460,837 | -5.75(-8.48%) |
Mar 04, 2024 | 65.49 | 68.10 | 65.45 | 67.79 | 4,149,436 | +4.61(+7.30%) |