Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 63.01 | 63.92 | 61.91 | 63.52 | 495,077 | +0.27(+0.43%) |
May 14, 2024 | 64.23 | 64.65 | 63.20 | 63.25 | 381,379 | -0.56(-0.88%) |
May 13, 2024 | 63.96 | 64.84 | 63.20 | 63.81 | 468,838 | +0.03(+0.05%) |
May 10, 2024 | 66.00 | 66.06 | 63.49 | 63.78 | 724,493 | -2.15(-3.26%) |
May 09, 2024 | 64.67 | 66.67 | 64.12 | 65.93 | 716,134 | +1.11(+1.71%) |
May 08, 2024 | 65.43 | 66.16 | 64.07 | 64.82 | 593,569 | -1.26(-1.91%) |
May 07, 2024 | 64.53 | 67.44 | 64.08 | 66.08 | 494,101 | +1.32(+2.04%) |
May 06, 2024 | 65.92 | 67.07 | 64.74 | 64.76 | 651,027 | -1.47(-2.22%) |
May 03, 2024 | 65.68 | 66.60 | 64.10 | 66.23 | 621,682 | +0.82(+1.25%) |
May 02, 2024 | 69.66 | 71.26 | 65.24 | 65.41 | 1,102,429 | -2.41(-3.55%) |
May 01, 2024 | 69.10 | 69.10 | 66.92 | 67.82 | 738,544 | -0.45(-0.66%) |
Apr 30, 2024 | 70.64 | 70.84 | 67.80 | 68.27 | 797,785 | -2.56(-3.61%) |
Apr 29, 2024 | 70.04 | 71.82 | 69.23 | 70.82 | 565,798 | +0.78(+1.11%) |
Apr 26, 2024 | 69.38 | 70.46 | 67.20 | 70.04 | 1,114,681 | +0.58(+0.83%) |
Apr 25, 2024 | 64.96 | 69.57 | 64.75 | 69.47 | 976,674 | +3.43(+5.19%) |
Apr 24, 2024 | 65.52 | 67.00 | 65.39 | 66.04 | 473,200 | +0.56(+0.85%) |
Apr 23, 2024 | 66.18 | 66.24 | 64.11 | 65.48 | 539,586 | -1.53(-2.28%) |
Apr 22, 2024 | 66.67 | 68.61 | 66.14 | 67.01 | 481,052 | +0.05(+0.07%) |
Apr 19, 2024 | 65.77 | 67.65 | 65.77 | 66.96 | 663,653 | +0.89(+1.35%) |
Apr 18, 2024 | 65.84 | 67.35 | 64.92 | 66.07 | 837,069 | +1.10(+1.69%) |
Apr 17, 2024 | 69.09 | 69.25 | 64.92 | 64.97 | 853,330 | -3.17(-4.65%) |
Apr 16, 2024 | 63.17 | 68.72 | 61.92 | 68.14 | 1,227,404 | +5.39(+8.60%) |
Apr 15, 2024 | 61.96 | 63.74 | 61.54 | 62.74 | 591,376 | +0.31(+0.50%) |
Apr 12, 2024 | 63.47 | 64.52 | 61.76 | 62.43 | 599,271 | -0.66(-1.04%) |
Apr 11, 2024 | 63.82 | 64.45 | 61.47 | 63.09 | 909,221 | +1.43(+2.32%) |
Apr 10, 2024 | 58.19 | 61.89 | 58.19 | 61.66 | 986,013 | +1.76(+2.93%) |
Apr 09, 2024 | 58.94 | 60.44 | 58.30 | 59.91 | 726,439 | +1.48(+2.53%) |
Apr 08, 2024 | 57.34 | 59.64 | 57.01 | 58.43 | 727,711 | +2.02(+3.58%) |
Apr 05, 2024 | 56.50 | 56.88 | 55.34 | 56.41 | 964,910 | +0.13(+0.23%) |
Apr 04, 2024 | 59.00 | 59.23 | 56.18 | 56.28 | 626,280 | -2.69(-4.56%) |
Apr 03, 2024 | 58.28 | 59.43 | 57.77 | 58.97 | 534,564 | +0.62(+1.06%) |
Apr 02, 2024 | 60.35 | 60.53 | 57.61 | 58.35 | 797,764 | -2.16(-3.57%) |
Apr 01, 2024 | 60.64 | 60.98 | 60.04 | 60.51 | 595,604 | -0.12(-0.20%) |
Mar 28, 2024 | 62.33 | 60.59 | 60.52 | 60.63 | 1,181,810 | -1.37(-2.21%) |
Mar 27, 2024 | 59.69 | 62.30 | 59.00 | 61.99 | 1,115,769 | +2.60(+4.37%) |
Mar 26, 2024 | 59.08 | 61.42 | 58.40 | 59.40 | 1,241,462 | +1.53(+2.64%) |
Mar 25, 2024 | 56.82 | 58.69 | 56.82 | 57.87 | 801,714 | +1.40(+2.48%) |
Mar 22, 2024 | 56.38 | 57.52 | 56.38 | 56.47 | 719,192 | +0.06(+0.11%) |
Mar 21, 2024 | 56.11 | 56.56 | 55.49 | 56.41 | 563,533 | +0.89(+1.60%) |
Mar 20, 2024 | 55.28 | 55.77 | 53.94 | 55.52 | 721,783 | -0.12(-0.22%) |
Mar 19, 2024 | 54.13 | 55.78 | 53.70 | 55.64 | 836,454 | +1.72(+3.19%) |
Mar 18, 2024 | 54.15 | 54.70 | 52.79 | 53.92 | 843,191 | +0.23(+0.43%) |
Mar 15, 2024 | 53.00 | 54.13 | 51.94 | 53.69 | 3,349,291 | +0.73(+1.38%) |
Mar 14, 2024 | 53.09 | 53.22 | 52.00 | 52.97 | 1,348,166 | -0.82(-1.52%) |
Mar 13, 2024 | 54.80 | 54.93 | 53.16 | 53.78 | 1,422,572 | -0.94(-1.72%) |
Mar 12, 2024 | 56.85 | 56.92 | 54.07 | 54.72 | 1,138,395 | -2.19(-3.84%) |
Mar 11, 2024 | 60.43 | 60.83 | 55.61 | 56.91 | 1,236,061 | -3.97(-6.51%) |
Mar 08, 2024 | 61.30 | 62.30 | 60.59 | 60.88 | 544,949 | -0.38(-0.62%) |
Mar 07, 2024 | 60.53 | 62.16 | 60.53 | 61.26 | 698,306 | +1.26(+2.10%) |
Mar 06, 2024 | 59.32 | 60.62 | 59.12 | 60.00 | 526,711 | +1.31(+2.23%) |
Mar 05, 2024 | 58.93 | 60.60 | 58.19 | 58.69 | 691,220 | -0.36(-0.61%) |
Mar 04, 2024 | 57.57 | 59.73 | 57.17 | 59.05 | 817,183 | +1.58(+2.75%) |