Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 65.43 | 65.43 | 64.58 | 65.09 | 139,276 | -0.33(-0.50%) |
May 22, 2024 | 67.00 | 67.00 | 64.89 | 65.42 | 127,763 | -1.60(-2.39%) |
May 21, 2024 | 66.50 | 67.11 | 66.11 | 67.02 | 107,303 | +0.47(+0.71%) |
May 20, 2024 | 67.19 | 67.50 | 66.51 | 66.55 | 118,138 | -0.75(-1.11%) |
May 17, 2024 | 67.42 | 67.42 | 66.95 | 67.30 | 73,929 | +0.26(+0.39%) |
May 16, 2024 | 67.30 | 67.50 | 67.04 | 67.04 | 87,802 | -0.56(-0.83%) |
May 15, 2024 | 67.37 | 67.91 | 67.00 | 67.60 | 132,386 | +0.49(+0.73%) |
May 14, 2024 | 67.91 | 67.94 | 66.60 | 67.11 | 156,423 | -0.15(-0.22%) |
May 13, 2024 | 68.06 | 68.23 | 66.64 | 67.26 | 211,085 | -0.47(-0.69%) |
May 10, 2024 | 68.85 | 69.05 | 67.56 | 67.73 | 162,050 | -1.17(-1.70%) |
May 09, 2024 | 68.73 | 69.30 | 68.51 | 68.90 | 83,550 | +0.13(+0.19%) |
May 08, 2024 | 68.49 | 69.34 | 68.49 | 68.77 | 95,813 | -0.17(-0.25%) |
May 07, 2024 | 68.97 | 69.19 | 68.69 | 68.94 | 112,450 | +0.34(+0.50%) |
May 06, 2024 | 69.39 | 69.61 | 68.49 | 68.60 | 56,901 | -0.41(-0.59%) |
May 03, 2024 | 68.84 | 69.46 | 67.86 | 69.01 | 113,979 | +0.86(+1.26%) |
May 02, 2024 | 68.72 | 68.82 | 67.50 | 68.15 | 97,426 | -0.32(-0.47%) |
May 01, 2024 | 67.82 | 69.45 | 67.50 | 68.47 | 105,721 | +0.70(+1.03%) |
Apr 30, 2024 | 68.51 | 68.65 | 67.60 | 67.77 | 114,616 | -1.26(-1.83%) |
Apr 29, 2024 | 68.19 | 69.24 | 67.79 | 69.03 | 92,303 | +0.96(+1.41%) |
Apr 26, 2024 | 68.27 | 68.78 | 67.34 | 68.07 | 90,157 | -0.48(-0.70%) |
Apr 25, 2024 | 68.47 | 68.94 | 68.11 | 68.55 | 67,059 | -0.37(-0.54%) |
Apr 24, 2024 | 68.99 | 69.75 | 68.86 | 68.92 | 57,013 | -0.53(-0.76%) |
Apr 23, 2024 | 68.75 | 70.02 | 68.14 | 69.45 | 99,495 | +1.14(+1.67%) |
Apr 22, 2024 | 67.34 | 69.51 | 67.34 | 68.31 | 219,514 | +0.97(+1.44%) |
Apr 19, 2024 | 66.30 | 67.83 | 66.30 | 67.34 | 93,780 | +0.80(+1.20%) |
Apr 18, 2024 | 67.33 | 67.33 | 64.50 | 66.54 | 203,498 | -3.03(-4.36%) |
Apr 17, 2024 | 70.70 | 71.72 | 69.22 | 69.57 | 106,835 | -0.82(-1.16%) |
Apr 16, 2024 | 70.05 | 70.56 | 69.32 | 70.39 | 72,190 | -0.16(-0.23%) |
Apr 15, 2024 | 70.70 | 71.40 | 70.51 | 70.55 | 73,442 | -0.01(-0.01%) |
Apr 12, 2024 | 71.72 | 71.76 | 70.56 | 70.56 | 51,087 | -1.67(-2.31%) |
Apr 11, 2024 | 71.92 | 72.32 | 71.75 | 72.23 | 73,161 | +0.45(+0.63%) |
Apr 10, 2024 | 72.08 | 72.38 | 71.09 | 71.78 | 90,769 | -1.41(-1.93%) |
Apr 09, 2024 | 72.55 | 73.28 | 72.28 | 73.19 | 49,359 | +0.98(+1.36%) |
Apr 08, 2024 | 72.60 | 72.85 | 71.59 | 72.21 | 60,307 | +0.02(+0.03%) |
Apr 05, 2024 | 72.22 | 72.61 | 71.81 | 72.19 | 109,505 | -0.09(-0.12%) |
Apr 04, 2024 | 73.88 | 74.07 | 72.18 | 72.28 | 78,067 | -1.01(-1.38%) |
Apr 03, 2024 | 72.66 | 73.72 | 72.66 | 73.29 | 68,207 | +0.24(+0.33%) |
Apr 02, 2024 | 73.51 | 73.67 | 72.68 | 73.05 | 102,380 | -1.07(-1.44%) |