Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 62.29 | 62.48 | 60.96 | 61.72 | 510,756 | -0.57(-0.92%) |
May 16, 2024 | 63.19 | 63.28 | 62.16 | 62.29 | 433,838 | -0.83(-1.31%) |
May 15, 2024 | 64.07 | 64.07 | 62.54 | 63.12 | 447,548 | -0.45(-0.71%) |
May 14, 2024 | 65.83 | 65.83 | 63.43 | 63.57 | 377,440 | -1.12(-1.73%) |
May 13, 2024 | 64.84 | 66.05 | 64.66 | 64.69 | 407,837 | +0.58(+0.90%) |
May 10, 2024 | 63.63 | 64.25 | 63.51 | 64.11 | 362,895 | +0.75(+1.18%) |
May 09, 2024 | 62.80 | 63.64 | 62.37 | 63.36 | 441,181 | +0.56(+0.89%) |
May 08, 2024 | 61.41 | 63.36 | 60.99 | 62.80 | 550,011 | +1.09(+1.77%) |
May 07, 2024 | 62.22 | 62.67 | 61.63 | 61.71 | 454,457 | -0.53(-0.85%) |
May 06, 2024 | 63.43 | 63.94 | 62.02 | 62.24 | 471,817 | -0.51(-0.81%) |
May 03, 2024 | 63.67 | 64.43 | 62.65 | 62.75 | 609,835 | +0.06(+0.10%) |
May 02, 2024 | 62.18 | 62.77 | 61.48 | 62.69 | 349,662 | +1.21(+1.97%) |
May 01, 2024 | 62.03 | 63.18 | 61.00 | 61.48 | 501,721 | -0.10(-0.16%) |
Apr 30, 2024 | 62.50 | 62.88 | 61.53 | 61.58 | 503,101 | -1.69(-2.67%) |
Apr 29, 2024 | 63.54 | 63.85 | 63.19 | 63.27 | 367,869 | +0.20(+0.32%) |
Apr 26, 2024 | 62.49 | 63.45 | 62.46 | 63.07 | 314,727 | +0.56(+0.90%) |
Apr 25, 2024 | 63.57 | 63.60 | 61.77 | 62.51 | 556,391 | -2.07(-3.21%) |
Apr 24, 2024 | 64.64 | 65.34 | 64.03 | 64.58 | 407,574 | -0.40(-0.62%) |
Apr 23, 2024 | 63.99 | 65.22 | 63.78 | 64.98 | 363,182 | +1.30(+2.04%) |
Apr 22, 2024 | 62.90 | 64.46 | 62.59 | 63.68 | 465,480 | +1.14(+1.82%) |
Apr 19, 2024 | 61.01 | 62.74 | 61.01 | 62.54 | 500,396 | +1.26(+2.06%) |
Apr 18, 2024 | 61.14 | 62.28 | 60.80 | 61.28 | 539,512 | +0.14(+0.23%) |
Apr 17, 2024 | 62.57 | 62.57 | 61.14 | 61.14 | 515,687 | -1.24(-1.99%) |
Apr 16, 2024 | 62.74 | 63.03 | 61.77 | 62.38 | 821,621 | -0.73(-1.16%) |
Apr 15, 2024 | 64.76 | 64.86 | 62.86 | 63.11 | 609,129 | -1.32(-2.05%) |
Apr 12, 2024 | 65.02 | 65.65 | 64.42 | 64.43 | 840,989 | -1.26(-1.92%) |
Apr 11, 2024 | 66.26 | 66.87 | 65.67 | 65.69 | 586,300 | -0.57(-0.86%) |
Apr 10, 2024 | 68.15 | 68.15 | 66.24 | 66.26 | 775,438 | -3.35(-4.81%) |
Apr 09, 2024 | 70.76 | 71.14 | 69.39 | 69.61 | 492,192 | -1.09(-1.54%) |
Apr 08, 2024 | 70.53 | 71.31 | 70.37 | 70.70 | 395,821 | +0.69(+0.99%) |
Apr 05, 2024 | 69.44 | 70.39 | 68.63 | 70.01 | 571,351 | +0.51(+0.73%) |
Apr 04, 2024 | 71.40 | 72.14 | 69.37 | 69.50 | 487,401 | -1.03(-1.46%) |
Apr 03, 2024 | 69.69 | 70.94 | 69.69 | 70.53 | 540,278 | +0.13(+0.18%) |
Apr 02, 2024 | 72.08 | 72.47 | 70.16 | 70.40 | 753,203 | -2.41(-3.31%) |