Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 67.18 | 67.36 | 67.17 | 67.29 | 41,990 | +0.11(+0.16%) |
May 23, 2024 | 67.35 | 67.39 | 66.89 | 67.18 | 44,476 | +0.79(+1.19%) |
May 22, 2024 | 66.39 | 66.48 | 66.31 | 66.39 | 23,862 | +0.26(+0.40%) |
May 21, 2024 | 66.24 | 66.33 | 66.10 | 66.13 | 27,307 | -0.55(-0.82%) |
May 20, 2024 | 66.60 | 66.74 | 66.45 | 66.68 | 51,718 | +0.18(+0.27%) |
May 17, 2024 | 66.28 | 66.59 | 66.28 | 66.50 | 20,455 | +0.67(+1.02%) |
May 16, 2024 | 65.80 | 65.91 | 65.75 | 65.83 | 22,045 | +0.22(+0.34%) |
May 15, 2024 | 65.59 | 65.63 | 65.39 | 65.61 | 28,553 | -0.11(-0.17%) |
May 14, 2024 | 65.70 | 65.80 | 65.62 | 65.72 | 29,721 | +0.17(+0.26%) |
May 13, 2024 | 65.95 | 65.95 | 65.49 | 65.55 | 31,374 | +0.04(+0.06%) |
May 10, 2024 | 65.72 | 65.79 | 65.51 | 65.51 | 43,613 | +0.00(+0.00%) |
May 09, 2024 | 65.42 | 65.80 | 65.42 | 65.51 | 48,307 | -0.09(-0.14%) |
May 08, 2024 | 65.64 | 65.90 | 65.60 | 65.60 | 32,247 | +0.60(+0.92%) |
May 07, 2024 | 65.04 | 65.27 | 64.97 | 65.00 | 35,386 | -0.13(-0.20%) |
May 06, 2024 | 65.22 | 65.25 | 64.98 | 65.13 | 49,346 | -0.37(-0.56%) |
May 03, 2024 | 65.58 | 65.58 | 65.15 | 65.50 | 35,102 | -0.20(-0.30%) |
May 02, 2024 | 65.43 | 65.88 | 65.26 | 65.70 | 37,789 | +0.72(+1.11%) |
May 01, 2024 | 64.81 | 65.17 | 64.62 | 64.98 | 29,204 | +0.29(+0.45%) |
Apr 30, 2024 | 64.84 | 65.04 | 64.61 | 64.69 | 48,271 | +0.05(+0.08%) |
Apr 29, 2024 | 64.51 | 64.68 | 64.24 | 64.64 | 32,381 | -0.10(-0.15%) |
Apr 26, 2024 | 64.62 | 64.77 | 64.55 | 64.74 | 21,990 | +0.13(+0.20%) |
Apr 25, 2024 | 64.15 | 64.61 | 64.12 | 64.61 | 12,079 | +0.42(+0.65%) |
Apr 24, 2024 | 64.36 | 64.36 | 63.97 | 64.19 | 25,781 | -0.28(-0.43%) |
Apr 23, 2024 | 64.32 | 64.63 | 64.26 | 64.47 | 31,688 | +0.35(+0.55%) |
Apr 22, 2024 | 63.97 | 64.36 | 63.97 | 64.12 | 36,069 | +0.71(+1.12%) |
Apr 19, 2024 | 63.18 | 63.60 | 63.18 | 63.41 | 28,246 | +0.31(+0.49%) |
Apr 18, 2024 | 63.26 | 63.27 | 63.00 | 63.10 | 49,793 | -0.09(-0.14%) |
Apr 17, 2024 | 63.24 | 63.37 | 63.00 | 63.19 | 40,822 | +0.04(+0.06%) |
Apr 16, 2024 | 63.31 | 63.32 | 63.09 | 63.15 | 175,021 | +0.14(+0.22%) |
Apr 15, 2024 | 63.47 | 63.47 | 63.00 | 63.01 | 33,009 | -0.49(-0.77%) |
Apr 12, 2024 | 63.89 | 63.97 | 63.35 | 63.50 | 64,887 | -0.94(-1.46%) |
Apr 11, 2024 | 64.22 | 64.46 | 63.85 | 64.44 | 20,113 | +0.21(+0.33%) |
Apr 10, 2024 | 64.17 | 64.36 | 63.87 | 64.23 | 42,043 | -0.26(-0.40%) |
Apr 09, 2024 | 64.49 | 64.70 | 64.16 | 64.49 | 44,670 | -0.46(-0.71%) |
Apr 08, 2024 | 64.57 | 64.95 | 64.57 | 64.95 | 27,921 | +0.69(+1.07%) |
Apr 05, 2024 | 64.11 | 64.40 | 63.86 | 64.26 | 30,628 | +0.44(+0.69%) |
Apr 04, 2024 | 64.08 | 64.26 | 63.65 | 63.82 | 57,333 | +0.29(+0.46%) |
Apr 03, 2024 | 63.76 | 63.77 | 63.21 | 63.53 | 36,461 | -0.34(-0.53%) |
Apr 02, 2024 | 63.87 | 63.99 | 63.65 | 63.87 | 41,489 | +0.36(+0.57%) |
Apr 01, 2024 | 64.00 | 64.00 | 63.41 | 63.51 | 47,040 | -0.50(-0.78%) |
Mar 28, 2024 | 64.02 | 64.27 | 63.86 | 64.01 | 44,852 | +0.80(+1.27%) |
Mar 27, 2024 | 63.57 | 63.58 | 63.17 | 63.21 | 48,621 | -0.11(-0.17%) |
Mar 26, 2024 | 63.33 | 63.38 | 63.15 | 63.32 | 26,198 | +0.47(+0.75%) |
Mar 25, 2024 | 63.10 | 63.14 | 62.85 | 62.85 | 41,265 | +0.00(+0.00%) |
Mar 22, 2024 | 63.15 | 63.18 | 62.81 | 62.85 | 28,242 | +0.18(+0.29%) |
Mar 21, 2024 | 62.89 | 62.89 | 62.66 | 62.67 | 31,480 | +0.57(+0.92%) |
Mar 20, 2024 | 62.08 | 62.29 | 61.82 | 62.10 | 31,868 | +0.48(+0.78%) |
Mar 19, 2024 | 61.85 | 61.85 | 61.44 | 61.62 | 33,575 | -0.78(-1.25%) |
Mar 18, 2024 | 62.55 | 62.55 | 62.36 | 62.40 | 17,752 | +0.06(+0.10%) |
Mar 15, 2024 | 62.59 | 62.60 | 62.25 | 62.34 | 31,392 | -0.04(-0.06%) |
Mar 14, 2024 | 62.67 | 62.67 | 62.22 | 62.38 | 19,606 | +0.65(+1.05%) |
Mar 13, 2024 | 62.02 | 62.02 | 61.51 | 61.73 | 63,394 | -1.45(-2.30%) |
Mar 12, 2024 | 63.50 | 63.50 | 63.06 | 63.18 | 38,657 | -0.50(-0.79%) |
Mar 11, 2024 | 63.80 | 63.81 | 63.50 | 63.68 | 83,921 | -0.59(-0.92%) |
Mar 08, 2024 | 64.41 | 64.54 | 64.12 | 64.27 | 63,246 | -0.08(-0.12%) |
Mar 07, 2024 | 64.03 | 64.38 | 63.95 | 64.35 | 334,171 | +0.55(+0.86%) |
Mar 06, 2024 | 63.82 | 63.89 | 63.52 | 63.80 | 17,612 | +0.44(+0.69%) |
Mar 05, 2024 | 63.54 | 63.62 | 63.33 | 63.36 | 30,003 | -0.34(-0.53%) |
Mar 04, 2024 | 63.64 | 63.86 | 63.37 | 63.70 | 50,335 | +0.01(+0.02%) |