Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 68.02 | 68.47 | 67.20 | 67.79 | 57,706 | -0.43(-0.63%) |
May 15, 2024 | 67.04 | 68.32 | 66.59 | 68.22 | 50,874 | +1.35(+2.02%) |
May 14, 2024 | 65.79 | 66.89 | 65.79 | 66.87 | 54,307 | +1.77(+2.72%) |
May 13, 2024 | 65.39 | 65.50 | 64.48 | 65.10 | 90,761 | +0.24(+0.37%) |
May 10, 2024 | 64.90 | 65.05 | 63.95 | 64.86 | 74,676 | +0.27(+0.42%) |
May 09, 2024 | 63.96 | 65.05 | 63.79 | 64.59 | 102,833 | +0.94(+1.47%) |
May 08, 2024 | 61.81 | 63.80 | 61.81 | 63.65 | 79,426 | +1.19(+1.90%) |
May 07, 2024 | 61.85 | 63.16 | 61.85 | 62.46 | 68,428 | +0.49(+0.79%) |
May 06, 2024 | 61.18 | 62.25 | 61.18 | 61.97 | 74,363 | +0.90(+1.47%) |
May 03, 2024 | 60.11 | 61.26 | 59.86 | 61.08 | 80,165 | +1.88(+3.17%) |
May 02, 2024 | 59.39 | 61.40 | 57.38 | 59.20 | 102,128 | -2.67(-4.31%) |
May 01, 2024 | 62.21 | 62.53 | 61.06 | 61.86 | 53,174 | -0.01(-0.02%) |
Apr 30, 2024 | 62.92 | 63.40 | 61.71 | 61.87 | 65,112 | -1.41(-2.22%) |
Apr 29, 2024 | 63.60 | 64.07 | 63.24 | 63.28 | 37,693 | -0.31(-0.49%) |
Apr 26, 2024 | 64.18 | 64.67 | 63.59 | 63.59 | 42,586 | -0.74(-1.15%) |
Apr 25, 2024 | 64.31 | 64.33 | 63.35 | 64.33 | 45,278 | -0.55(-0.85%) |
Apr 24, 2024 | 64.41 | 65.17 | 64.38 | 64.88 | 50,944 | -0.06(-0.09%) |
Apr 23, 2024 | 61.94 | 65.29 | 61.90 | 64.94 | 71,490 | +2.68(+4.30%) |
Apr 22, 2024 | 62.68 | 63.23 | 62.12 | 62.26 | 61,255 | -0.46(-0.73%) |
Apr 19, 2024 | 61.69 | 62.75 | 61.69 | 62.72 | 52,984 | +0.71(+1.14%) |
Apr 18, 2024 | 61.67 | 62.31 | 61.01 | 62.01 | 49,157 | +0.29(+0.47%) |
Apr 17, 2024 | 62.21 | 62.70 | 61.68 | 61.72 | 45,000 | -0.48(-0.77%) |
Apr 16, 2024 | 62.56 | 62.89 | 62.07 | 62.20 | 34,656 | -0.34(-0.54%) |
Apr 15, 2024 | 63.93 | 63.99 | 62.31 | 62.54 | 34,511 | -0.92(-1.45%) |
Apr 12, 2024 | 64.13 | 64.68 | 63.37 | 63.46 | 54,190 | -1.10(-1.70%) |
Apr 11, 2024 | 64.12 | 64.77 | 63.32 | 64.56 | 41,168 | +0.60(+0.94%) |
Apr 10, 2024 | 63.88 | 64.40 | 63.35 | 63.96 | 49,318 | -1.05(-1.61%) |
Apr 09, 2024 | 65.33 | 65.37 | 64.40 | 65.01 | 32,890 | -0.27(-0.41%) |
Apr 08, 2024 | 65.63 | 65.82 | 65.15 | 65.28 | 35,820 | -0.20(-0.30%) |
Apr 05, 2024 | 65.04 | 65.54 | 64.71 | 65.48 | 79,810 | +0.56(+0.86%) |
Apr 04, 2024 | 65.92 | 66.58 | 64.78 | 64.92 | 55,171 | -0.51(-0.78%) |
Apr 03, 2024 | 64.15 | 65.69 | 63.98 | 65.43 | 56,760 | +1.46(+2.28%) |
Apr 02, 2024 | 64.69 | 64.69 | 63.43 | 63.97 | 77,130 | -1.46(-2.23%) |
Apr 01, 2024 | 66.09 | 66.20 | 64.88 | 65.43 | 51,728 | -0.40(-0.61%) |
Mar 28, 2024 | 65.75 | 66.17 | 65.16 | 65.83 | 83,542 | +0.19(+0.29%) |
Mar 27, 2024 | 65.29 | 65.87 | 64.89 | 65.64 | 100,110 | +0.91(+1.40%) |
Mar 26, 2024 | 64.89 | 65.37 | 64.60 | 64.73 | 45,804 | +0.22(+0.34%) |
Mar 25, 2024 | 65.09 | 65.09 | 64.38 | 64.51 | 30,306 | -0.35(-0.54%) |
Mar 22, 2024 | 65.39 | 65.39 | 64.66 | 64.86 | 43,769 | -0.43(-0.66%) |
Mar 21, 2024 | 65.56 | 66.12 | 64.86 | 65.29 | 78,779 | +0.11(+0.17%) |
Mar 20, 2024 | 64.44 | 65.18 | 63.19 | 65.18 | 74,236 | +0.75(+1.16%) |
Mar 19, 2024 | 63.19 | 64.86 | 63.05 | 64.43 | 65,106 | +1.22(+1.93%) |
Mar 18, 2024 | 64.33 | 64.84 | 63.21 | 63.21 | 52,223 | -1.02(-1.59%) |
Mar 15, 2024 | 63.64 | 64.25 | 63.00 | 64.23 | 244,585 | +0.10(+0.16%) |
Mar 14, 2024 | 64.72 | 65.72 | 63.76 | 64.13 | 40,558 | -0.67(-1.03%) |
Mar 13, 2024 | 65.00 | 65.25 | 64.56 | 64.80 | 42,072 | -0.51(-0.78%) |
Mar 12, 2024 | 65.60 | 65.60 | 65.01 | 65.31 | 41,522 | -0.01(-0.02%) |
Mar 11, 2024 | 64.98 | 65.36 | 64.14 | 65.32 | 58,564 | -0.06(-0.09%) |
Mar 08, 2024 | 65.89 | 66.11 | 65.08 | 65.38 | 57,770 | +0.07(+0.11%) |
Mar 07, 2024 | 65.79 | 66.03 | 64.96 | 65.31 | 70,099 | -0.21(-0.32%) |
Mar 06, 2024 | 66.34 | 66.34 | 64.95 | 65.52 | 46,246 | -0.12(-0.18%) |
Mar 05, 2024 | 65.79 | 66.20 | 65.15 | 65.64 | 47,340 | -0.24(-0.36%) |
Mar 04, 2024 | 66.85 | 66.94 | 65.80 | 65.88 | 46,167 | -0.64(-0.96%) |