Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 65.05 | 65.14 | 64.87 | 64.95 | 674,778 | +0.16(+0.25%) |
May 23, 2024 | 65.59 | 65.59 | 64.77 | 64.79 | 1,315,150 | -0.90(-1.37%) |
May 22, 2024 | 65.66 | 65.91 | 65.57 | 65.69 | 922,518 | -0.03(-0.05%) |
May 21, 2024 | 65.68 | 65.82 | 65.52 | 65.72 | 1,018,605 | +0.01(+0.02%) |
May 20, 2024 | 65.93 | 66.00 | 65.65 | 65.71 | 819,072 | -0.31(-0.47%) |
May 17, 2024 | 65.82 | 66.02 | 65.68 | 66.02 | 1,499,968 | +0.15(+0.23%) |
May 16, 2024 | 65.71 | 66.01 | 65.64 | 65.87 | 1,856,172 | +0.31(+0.47%) |
May 15, 2024 | 65.43 | 65.65 | 65.42 | 65.56 | 1,182,710 | +0.29(+0.44%) |
May 14, 2024 | 65.44 | 65.47 | 64.99 | 65.27 | 1,502,643 | -0.02(-0.03%) |
May 13, 2024 | 65.48 | 65.67 | 65.25 | 65.29 | 713,896 | -0.07(-0.11%) |
May 10, 2024 | 65.18 | 65.41 | 65.16 | 65.36 | 1,183,100 | +0.24(+0.37%) |
May 09, 2024 | 64.72 | 65.12 | 64.67 | 65.12 | 1,209,394 | +0.41(+0.63%) |
May 08, 2024 | 64.69 | 64.77 | 64.60 | 64.71 | 1,846,377 | +0.01(+0.02%) |
May 07, 2024 | 64.44 | 64.74 | 64.41 | 64.70 | 1,430,404 | +0.50(+0.78%) |
May 06, 2024 | 64.15 | 64.21 | 63.92 | 64.20 | 1,494,257 | +0.27(+0.42%) |
May 03, 2024 | 63.91 | 64.02 | 63.50 | 63.93 | 2,234,410 | +0.26(+0.41%) |
May 02, 2024 | 63.80 | 63.83 | 63.44 | 63.67 | 2,157,060 | +0.05(+0.08%) |
May 01, 2024 | 63.50 | 64.12 | 63.27 | 63.62 | 3,466,844 | +0.03(+0.05%) |
Apr 30, 2024 | 63.86 | 63.96 | 63.59 | 63.59 | 2,249,595 | -0.50(-0.78%) |
Apr 29, 2024 | 63.88 | 64.14 | 63.87 | 64.09 | 1,722,627 | +0.30(+0.47%) |
Apr 26, 2024 | 63.92 | 64.11 | 63.78 | 63.79 | 1,831,411 | -0.41(-0.64%) |
Apr 25, 2024 | 64.22 | 64.44 | 63.77 | 64.20 | 1,513,151 | -0.14(-0.22%) |
Apr 24, 2024 | 63.84 | 64.39 | 63.68 | 64.34 | 1,156,395 | +0.20(+0.31%) |
Apr 23, 2024 | 64.04 | 64.24 | 64.00 | 64.14 | 2,243,336 | +0.19(+0.30%) |
Apr 22, 2024 | 63.64 | 64.20 | 63.47 | 63.95 | 1,221,438 | +0.45(+0.71%) |
Apr 19, 2024 | 62.93 | 63.50 | 62.93 | 63.50 | 2,466,296 | +0.68(+1.08%) |
Apr 18, 2024 | 62.82 | 62.93 | 62.56 | 62.83 | 1,451,175 | +0.21(+0.33%) |
Apr 17, 2024 | 62.66 | 62.78 | 62.31 | 62.62 | 2,339,197 | +0.22(+0.35%) |
Apr 16, 2024 | 62.68 | 62.73 | 62.34 | 62.40 | 3,070,371 | -0.14(-0.22%) |
Apr 15, 2024 | 63.35 | 63.45 | 62.43 | 62.54 | 2,135,772 | -0.31(-0.49%) |
Apr 12, 2024 | 63.20 | 63.36 | 62.70 | 62.84 | 2,556,300 | -0.50(-0.79%) |
Apr 11, 2024 | 64.01 | 64.01 | 63.34 | 63.34 | 2,859,550 | -0.52(-0.81%) |
Apr 10, 2024 | 64.03 | 64.17 | 63.68 | 63.86 | 2,526,778 | -0.78(-1.20%) |
Apr 09, 2024 | 64.64 | 64.70 | 64.16 | 64.64 | 2,115,322 | +0.18(+0.28%) |
Apr 08, 2024 | 64.39 | 64.62 | 64.39 | 64.46 | 1,908,560 | -0.03(-0.05%) |
Apr 05, 2024 | 64.26 | 64.59 | 64.13 | 64.49 | 1,948,489 | +0.25(+0.39%) |
Apr 04, 2024 | 65.19 | 65.24 | 64.14 | 64.24 | 2,400,513 | -0.52(-0.80%) |
Apr 03, 2024 | 65.08 | 65.11 | 64.68 | 64.76 | 1,722,074 | -0.33(-0.51%) |
Apr 02, 2024 | 65.20 | 65.31 | 65.01 | 65.09 | 1,569,462 | -0.17(-0.26%) |
Apr 01, 2024 | 65.63 | 65.63 | 65.18 | 65.26 | 2,941,564 | -0.39(-0.59%) |
Mar 28, 2024 | 65.49 | 65.76 | 65.73 | 65.65 | 2,269,247 | +0.22(+0.34%) |
Mar 27, 2024 | 64.78 | 65.45 | 64.77 | 65.43 | 2,729,499 | +0.92(+1.42%) |
Mar 26, 2024 | 64.59 | 64.71 | 64.48 | 64.51 | 1,629,933 | -0.01(-0.02%) |
Mar 25, 2024 | 64.88 | 64.88 | 64.49 | 64.52 | 961,552 | -0.24(-0.37%) |
Mar 22, 2024 | 65.09 | 65.11 | 64.75 | 64.76 | 966,111 | -0.22(-0.34%) |
Mar 21, 2024 | 64.93 | 65.16 | 64.79 | 64.98 | 1,447,712 | +0.06(+0.09%) |
Mar 20, 2024 | 64.80 | 64.95 | 64.65 | 64.92 | 2,079,473 | +0.10(+0.15%) |
Mar 19, 2024 | 64.52 | 64.84 | 64.45 | 64.82 | 2,379,186 | +0.42(+0.65%) |
Mar 18, 2024 | 64.32 | 64.65 | 64.22 | 64.40 | 3,016,560 | +0.20(+0.32%) |
Mar 15, 2024 | 63.94 | 64.31 | 63.86 | 64.20 | 1,678,716 | -0.07(-0.11%) |
Mar 14, 2024 | 64.62 | 64.70 | 63.95 | 64.27 | 9,946,186 | -0.38(-0.58%) |
Mar 13, 2024 | 64.76 | 64.85 | 64.46 | 64.64 | 1,965,927 | -0.03(-0.05%) |
Mar 12, 2024 | 64.58 | 64.84 | 64.46 | 64.67 | 1,852,760 | +0.06(+0.09%) |
Mar 11, 2024 | 64.26 | 64.61 | 64.15 | 64.61 | 1,329,861 | +0.35(+0.54%) |
Mar 08, 2024 | 64.21 | 64.47 | 64.07 | 64.27 | 3,227,732 | +0.02(+0.03%) |
Mar 07, 2024 | 64.34 | 64.43 | 64.14 | 64.25 | 1,665,685 | +0.20(+0.31%) |
Mar 06, 2024 | 63.80 | 64.23 | 63.80 | 64.05 | 2,352,424 | +0.40(+0.63%) |
Mar 05, 2024 | 63.82 | 64.07 | 63.46 | 63.65 | 1,730,664 | -0.18(-0.28%) |
Mar 04, 2024 | 63.42 | 63.85 | 63.42 | 63.83 | 1,981,708 | +0.16(+0.25%) |