Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 71.95 | 138 | -0.45(-0.62%) | |||
May 20, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 298 | -1.10(-1.50%) |
May 17, 2024 | 72.90 | 73.50 | 72.90 | 73.50 | 700 | +4.40(+6.37%) |
May 09, 2024 | 69.10 | 27 | -0.09(-0.12%) | |||
May 08, 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 627 | +0.48(+0.70%) |
May 06, 2024 | 68.70 | 18 | -2.36(-3.32%) | |||
May 03, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 147 | +4.56(+6.86%) |
May 02, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 163 | -3.16(-4.54%) |
Apr 30, 2024 | 69.66 | 6 | +3.28(+4.94%) | |||
Apr 29, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 232 | -0.62(-0.93%) |
Apr 18, 2024 | 67.00 | 67 | -0.28(-0.42%) | |||
Apr 17, 2024 | 67.42 | 67.92 | 67.28 | 67.28 | 2,549 | +0.75(+1.13%) |
Apr 11, 2024 | 66.53 | 69 | +0.12(+0.18%) | |||
Apr 10, 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 208 | -1.01(-1.49%) |
Apr 09, 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 866 | +2.52(+3.88%) |
Apr 08, 2024 | 65.00 | 65.00 | 64.90 | 64.90 | 512 | +0.51(+0.79%) |
Apr 03, 2024 | 64.39 | 23 | -0.07(-0.11%) | |||
Apr 02, 2024 | 63.91 | 64.46 | 63.91 | 64.46 | 400 | +1.04(+1.64%) |
Apr 01, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 202 | +0.52(+0.83%) |
Mar 28, 2024 | 63.11 | 63.11 | 62.90 | 62.90 | 2,350 | +0.40(+0.64%) |
Mar 26, 2024 | 62.50 | 74 | -1.41(-2.20%) | |||
Mar 25, 2024 | 62.55 | 63.91 | 62.31 | 63.91 | 975 | -0.05(-0.09%) |
Mar 21, 2024 | 63.96 | 498 | +2.36(+3.83%) | |||
Mar 20, 2024 | 62.66 | 62.66 | 61.60 | 61.60 | 1,766 | -0.40(-0.65%) |
Mar 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 233 | -0.33(-0.53%) |
Mar 18, 2024 | 62.50 | 62.50 | 62.33 | 62.33 | 516 | +0.17(+0.28%) |
Mar 14, 2024 | 62.16 | 0 | -0.98(-1.56%) | |||
Mar 13, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 1,815 | +0.74(+1.19%) |
Mar 12, 2024 | 62.30 | 62.40 | 62.30 | 62.40 | 1,621 | +1.77(+2.92%) |
Mar 11, 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 143 | -2.87(-4.52%) |
Mar 07, 2024 | 63.50 | 0 | +0.20(+0.32%) | |||
Mar 04, 2024 | 63.30 | 4 | -0.94(-1.46%) | |||
Feb 23, 2024 | 64.24 | 82 | -1.23(-1.87%) | |||
Feb 22, 2024 | 65.66 | 65.66 | 65.47 | 65.47 | 6,612 | -0.08(-0.13%) |
Feb 21, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 231 | -0.80(-1.21%) |
Feb 15, 2024 | 66.35 | 16 | +0.95(+1.46%) | |||
Feb 14, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 217 | -2.10(-3.11%) |
Feb 12, 2024 | 67.50 | 30 | +0.00(+0.00%) | |||
Feb 09, 2024 | 66.28 | 67.50 | 66.28 | 67.50 | 859 | -0.09(-0.14%) |
Feb 07, 2024 | 67.59 | 13 | -2.19(-3.13%) | |||
Jan 31, 2024 | 69.78 | 139 | -0.77(-1.09%) | |||
Jan 29, 2024 | 70.55 | 45 | +0.93(+1.34%) | |||
Jan 26, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 401 | +1.22(+1.78%) |
Jan 25, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 339 | +1.63(+2.44%) |
Jan 22, 2024 | 66.77 | 0 | -1.80(-2.62%) | |||
Jan 18, 2024 | 68.57 | 31 | -1.48(-2.12%) | |||
Jan 10, 2024 | 70.05 | 11 | +0.23(+0.33%) | |||
Jan 09, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 122 | -3.33(-4.55%) |
Jan 08, 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 370 | +0.66(+0.91%) |
Jan 05, 2024 | 72.49 | 72.49 | 72.49 | 72.49 | 613 | +1.19(+1.67%) |
Jan 04, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 856 | -2.20(-2.99%) |
Jan 02, 2024 | 73.50 | 8 | -1.11(-1.48%) | |||
Dec 22, 2023 | 74.61 | 0 | +1.86(+2.56%) | |||
Dec 21, 2023 | 72.74 | 72.74 | 72.74 | 72.74 | 242 | -0.20(-0.27%) |
Dec 19, 2023 | 72.94 | 14 | +1.60(+2.24%) | |||
Dec 18, 2023 | 71.34 | 71.34 | 71.34 | 71.34 | 350 | -0.17(-0.24%) |
Dec 14, 2023 | 71.51 | 147 | +3.01(+4.39%) | |||
Dec 12, 2023 | 68.50 | 385 | +0.06(+0.08%) | |||
Dec 11, 2023 | 68.44 | 68.44 | 68.44 | 68.44 | 331 | -1.39(-1.98%) |
Dec 08, 2023 | 69.41 | 69.83 | 69.41 | 69.83 | 484 | -0.90(-1.28%) |
Dec 01, 2023 | 70.73 | 0 | +1.09(+1.57%) | |||
Nov 24, 2023 | 69.64 | 18 | +0.13(+0.19%) | |||
Nov 21, 2023 | 69.51 | 9 | +1.42(+2.08%) | |||
Nov 20, 2023 | 68.73 | 68.73 | 68.09 | 68.09 | 1,639 | +0.31(+0.46%) |
Nov 15, 2023 | 67.78 | 21 | +4.78(+7.59%) | |||
Nov 09, 2023 | 63.00 | 2 | -1.16(-1.81%) | |||
Nov 08, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 3,250 | +1.10(+1.75%) |
Oct 31, 2023 | 63.06 | 7 | +2.06(+3.37%) | |||
Oct 25, 2023 | 61.00 | 25 | -1.65(-2.63%) | |||
Oct 17, 2023 | 62.65 | 25 | -0.12(-0.20%) | |||
Oct 11, 2023 | 62.77 | 0 | +3.19(+5.35%) |