Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 67.79 | 69.20 | 67.60 | 68.72 | 83,284 | +1.17(+1.73%) |
May 23, 2024 | 67.73 | 68.30 | 66.83 | 67.55 | 93,322 | +0.15(+0.22%) |
May 22, 2024 | 66.42 | 68.49 | 65.93 | 67.40 | 119,549 | +1.09(+1.64%) |
May 21, 2024 | 65.89 | 67.23 | 65.89 | 66.31 | 78,884 | -0.23(-0.35%) |
May 20, 2024 | 64.93 | 67.39 | 64.64 | 66.54 | 70,189 | +1.43(+2.20%) |
May 17, 2024 | 66.67 | 67.39 | 64.32 | 65.11 | 92,020 | -1.18(-1.78%) |
May 16, 2024 | 66.09 | 67.05 | 65.27 | 66.29 | 116,618 | -0.10(-0.15%) |
May 15, 2024 | 63.90 | 66.42 | 63.80 | 66.39 | 119,475 | +3.32(+5.26%) |
May 14, 2024 | 62.54 | 63.25 | 62.32 | 63.07 | 73,454 | +1.10(+1.78%) |
May 13, 2024 | 62.49 | 62.49 | 61.91 | 61.97 | 40,490 | -0.11(-0.18%) |
May 10, 2024 | 62.61 | 62.93 | 61.68 | 62.08 | 94,823 | -0.34(-0.54%) |
May 09, 2024 | 62.10 | 62.42 | 60.14 | 62.42 | 55,981 | +0.53(+0.86%) |
May 08, 2024 | 60.27 | 62.24 | 60.27 | 61.89 | 71,319 | +0.89(+1.46%) |
May 07, 2024 | 59.48 | 61.17 | 59.40 | 61.00 | 84,669 | +1.79(+3.02%) |
May 06, 2024 | 58.21 | 59.25 | 58.21 | 59.21 | 85,992 | +1.17(+2.02%) |
May 03, 2024 | 58.84 | 59.34 | 57.73 | 58.04 | 89,166 | -0.53(-0.90%) |
May 02, 2024 | 57.95 | 58.63 | 57.20 | 58.57 | 72,373 | +0.08(+0.14%) |
May 01, 2024 | 58.73 | 60.15 | 58.24 | 58.49 | 91,930 | -0.23(-0.39%) |
Apr 30, 2024 | 58.96 | 59.24 | 58.50 | 58.72 | 92,705 | -0.54(-0.91%) |
Apr 29, 2024 | 57.76 | 59.82 | 57.12 | 59.26 | 74,638 | +1.35(+2.33%) |
Apr 26, 2024 | 58.61 | 61.12 | 57.00 | 57.91 | 276,978 | -2.87(-4.72%) |
Apr 25, 2024 | 59.67 | 61.36 | 57.49 | 60.78 | 124,169 | +0.08(+0.13%) |
Apr 24, 2024 | 59.09 | 61.00 | 59.09 | 60.70 | 98,131 | +1.64(+2.78%) |
Apr 23, 2024 | 57.17 | 59.31 | 57.17 | 59.06 | 84,581 | +2.01(+3.52%) |
Apr 22, 2024 | 56.74 | 57.66 | 56.02 | 57.05 | 49,758 | +0.48(+0.85%) |
Apr 19, 2024 | 55.70 | 57.30 | 53.74 | 56.57 | 72,728 | +0.54(+0.96%) |
Apr 18, 2024 | 56.83 | 57.30 | 55.94 | 56.03 | 55,222 | -0.79(-1.39%) |
Apr 17, 2024 | 58.79 | 58.83 | 56.82 | 56.82 | 65,042 | -1.46(-2.51%) |
Apr 16, 2024 | 57.86 | 58.71 | 57.50 | 58.28 | 50,276 | -0.11(-0.19%) |
Apr 15, 2024 | 58.79 | 59.11 | 58.11 | 58.39 | 60,566 | -0.15(-0.26%) |
Apr 12, 2024 | 58.83 | 59.48 | 57.93 | 58.54 | 65,534 | -0.41(-0.70%) |
Apr 11, 2024 | 59.34 | 59.34 | 58.24 | 58.95 | 85,415 | +0.03(+0.05%) |
Apr 10, 2024 | 59.46 | 60.30 | 58.34 | 58.92 | 92,342 | -2.26(-3.69%) |
Apr 09, 2024 | 62.23 | 62.23 | 60.51 | 61.18 | 70,337 | -0.60(-0.97%) |
Apr 08, 2024 | 61.73 | 62.00 | 61.18 | 61.78 | 80,581 | +0.15(+0.24%) |
Apr 05, 2024 | 60.75 | 61.82 | 60.75 | 61.63 | 61,488 | +0.70(+1.15%) |
Apr 04, 2024 | 61.67 | 62.72 | 60.78 | 60.93 | 126,688 | -0.18(-0.29%) |
Apr 03, 2024 | 59.95 | 61.46 | 59.95 | 61.11 | 75,243 | +0.56(+0.92%) |
Apr 02, 2024 | 59.31 | 60.60 | 58.78 | 60.55 | 117,146 | +0.17(+0.28%) |
Apr 01, 2024 | 60.36 | 61.44 | 59.63 | 60.38 | 241,705 | +0.14(+0.23%) |
Mar 28, 2024 | 59.13 | 60.36 | 58.37 | 60.24 | 377,146 | +0.90(+1.52%) |
Mar 27, 2024 | 58.36 | 59.34 | 57.90 | 59.34 | 132,588 | +1.32(+2.27%) |
Mar 26, 2024 | 59.27 | 59.48 | 57.60 | 58.02 | 151,226 | -0.62(-1.06%) |
Mar 25, 2024 | 59.69 | 59.69 | 57.77 | 58.64 | 131,172 | +0.29(+0.50%) |
Mar 22, 2024 | 56.84 | 58.68 | 56.64 | 58.35 | 142,612 | -0.59(-1.00%) |
Mar 21, 2024 | 58.43 | 59.68 | 58.06 | 58.94 | 138,048 | +1.08(+1.86%) |
Mar 20, 2024 | 55.35 | 57.86 | 55.35 | 57.86 | 80,372 | +2.10(+3.76%) |
Mar 19, 2024 | 54.32 | 56.13 | 54.08 | 55.76 | 87,848 | +0.82(+1.49%) |
Mar 18, 2024 | 55.47 | 55.91 | 54.61 | 54.94 | 93,215 | -0.83(-1.49%) |
Mar 15, 2024 | 55.44 | 56.24 | 55.13 | 55.77 | 137,681 | -0.35(-0.62%) |
Mar 14, 2024 | 56.05 | 57.02 | 55.30 | 56.12 | 96,016 | -0.25(-0.44%) |
Mar 13, 2024 | 55.84 | 56.79 | 55.20 | 56.37 | 94,898 | +0.56(+1.00%) |
Mar 12, 2024 | 55.51 | 56.08 | 55.13 | 55.81 | 96,839 | -0.11(-0.20%) |
Mar 11, 2024 | 56.37 | 56.37 | 55.60 | 55.92 | 95,559 | -0.84(-1.48%) |
Mar 08, 2024 | 58.04 | 58.44 | 56.15 | 56.76 | 116,112 | -0.49(-0.85%) |
Mar 07, 2024 | 56.46 | 57.68 | 56.42 | 57.25 | 104,265 | +1.40(+2.50%) |
Mar 06, 2024 | 55.53 | 56.73 | 54.69 | 55.85 | 105,160 | +0.57(+1.03%) |
Mar 05, 2024 | 54.77 | 56.30 | 54.76 | 55.28 | 122,619 | +0.00(+0.00%) |
Mar 04, 2024 | 54.38 | 56.27 | 54.24 | 55.28 | 184,499 | +1.55(+2.88%) |