Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 69.85 | 69.95 | 69.75 | 69.76 | 1,962,692 | -0.17(-0.24%) |
May 15, 2024 | 69.66 | 69.95 | 69.42 | 69.93 | 965,405 | +0.71(+1.03%) |
May 14, 2024 | 69.02 | 69.26 | 68.99 | 69.22 | 1,385,916 | +0.40(+0.58%) |
May 13, 2024 | 68.85 | 69.00 | 68.73 | 68.82 | 950,793 | +0.14(+0.20%) |
May 10, 2024 | 68.87 | 68.92 | 68.62 | 68.68 | 600,065 | +0.08(+0.12%) |
May 09, 2024 | 68.15 | 68.61 | 68.15 | 68.60 | 733,908 | +0.43(+0.63%) |
May 08, 2024 | 67.85 | 68.18 | 67.85 | 68.17 | 677,545 | -0.04(-0.06%) |
May 07, 2024 | 68.33 | 68.39 | 68.12 | 68.21 | 1,059,340 | -0.07(-0.10%) |
May 06, 2024 | 68.07 | 68.28 | 68.07 | 68.28 | 1,238,309 | +0.38(+0.56%) |
May 03, 2024 | 67.98 | 68.02 | 67.51 | 67.90 | 2,320,675 | +0.61(+0.91%) |
May 02, 2024 | 66.94 | 67.41 | 66.61 | 67.29 | 1,391,352 | +1.15(+1.74%) |
May 01, 2024 | 66.27 | 66.94 | 66.02 | 66.14 | 1,810,490 | -0.09(-0.14%) |
Apr 30, 2024 | 66.84 | 66.98 | 66.23 | 66.23 | 3,355,794 | -0.96(-1.43%) |
Apr 29, 2024 | 67.04 | 67.26 | 66.93 | 67.19 | 851,201 | +0.43(+0.64%) |
Apr 26, 2024 | 66.57 | 66.84 | 66.53 | 66.76 | 875,066 | +0.55(+0.83%) |
Apr 25, 2024 | 65.56 | 66.29 | 65.43 | 66.21 | 1,205,021 | -0.13(-0.20%) |
Apr 24, 2024 | 66.55 | 66.56 | 66.11 | 66.34 | 1,186,544 | -0.11(-0.17%) |
Apr 23, 2024 | 65.93 | 66.52 | 65.90 | 66.45 | 1,425,838 | +0.65(+0.99%) |
Apr 22, 2024 | 65.40 | 65.97 | 65.28 | 65.80 | 2,533,010 | +0.70(+1.08%) |
Apr 19, 2024 | 65.07 | 65.31 | 64.92 | 65.10 | 887,812 | -0.07(-0.11%) |
Apr 18, 2024 | 65.27 | 65.56 | 65.03 | 65.17 | 1,231,247 | +0.02(+0.03%) |
Apr 17, 2024 | 65.48 | 65.52 | 64.92 | 65.15 | 1,279,663 | +0.02(+0.03%) |
Apr 16, 2024 | 65.23 | 65.42 | 64.93 | 65.13 | 2,553,267 | -0.69(-1.05%) |
Apr 15, 2024 | 66.74 | 66.79 | 65.70 | 65.82 | 1,518,459 | -0.31(-0.47%) |
Apr 12, 2024 | 66.69 | 66.84 | 66.03 | 66.13 | 1,219,350 | -1.20(-1.78%) |
Apr 11, 2024 | 67.37 | 67.41 | 66.72 | 67.33 | 1,244,010 | +0.23(+0.34%) |
Apr 10, 2024 | 67.07 | 67.37 | 66.86 | 67.10 | 2,197,220 | -0.95(-1.40%) |
Apr 09, 2024 | 68.22 | 68.31 | 67.72 | 68.05 | 2,214,173 | +0.16(+0.24%) |
Apr 08, 2024 | 67.91 | 68.00 | 67.78 | 67.89 | 2,225,567 | +0.34(+0.50%) |
Apr 05, 2024 | 67.26 | 67.67 | 67.11 | 67.55 | 2,372,023 | +0.25(+0.37%) |
Apr 04, 2024 | 68.26 | 68.29 | 67.25 | 67.30 | 1,119,215 | -0.46(-0.68%) |
Apr 03, 2024 | 67.27 | 67.86 | 67.27 | 67.76 | 1,762,436 | +0.34(+0.50%) |
Apr 02, 2024 | 67.39 | 67.51 | 67.28 | 67.42 | 1,063,339 | -0.28(-0.41%) |