Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 65.55 | 65.65 | 65.45 | 65.65 | 18,385 | +0.13(+0.20%) |
May 16, 2024 | 65.61 | 65.70 | 65.51 | 65.52 | 5,972 | -0.08(-0.12%) |
May 15, 2024 | 65.41 | 65.60 | 65.41 | 65.60 | 8,763 | +0.59(+0.90%) |
May 14, 2024 | 64.92 | 65.09 | 64.76 | 65.01 | 10,031 | +0.23(+0.36%) |
May 13, 2024 | 65.19 | 65.25 | 64.74 | 64.78 | 8,597 | -0.20(-0.31%) |
May 10, 2024 | 64.98 | 65.03 | 64.92 | 64.98 | 9,684 | +0.17(+0.27%) |
May 09, 2024 | 64.41 | 64.84 | 64.34 | 64.81 | 9,618 | +0.45(+0.71%) |
May 08, 2024 | 64.08 | 64.36 | 64.08 | 64.36 | 11,391 | +0.06(+0.09%) |
May 07, 2024 | 64.30 | 64.43 | 64.27 | 64.30 | 7,376 | +0.20(+0.31%) |
May 06, 2024 | 63.95 | 64.11 | 63.85 | 64.10 | 16,822 | +0.56(+0.88%) |
May 03, 2024 | 63.47 | 63.60 | 63.42 | 63.54 | 6,292 | +0.44(+0.70%) |
May 02, 2024 | 63.21 | 63.25 | 62.75 | 63.09 | 9,530 | +0.34(+0.54%) |
May 01, 2024 | 62.66 | 63.43 | 62.62 | 62.76 | 12,305 | -0.12(-0.19%) |
Apr 30, 2024 | 63.44 | 63.44 | 62.87 | 62.87 | 12,555 | -0.89(-1.40%) |
Apr 29, 2024 | 63.75 | 63.80 | 63.55 | 63.77 | 10,998 | +0.35(+0.55%) |
Apr 26, 2024 | 63.35 | 63.62 | 63.35 | 63.42 | 18,046 | +0.01(+0.01%) |
Apr 25, 2024 | 63.20 | 63.50 | 62.85 | 63.42 | 10,971 | -0.17(-0.26%) |
Apr 24, 2024 | 63.55 | 63.58 | 63.31 | 63.58 | 15,000 | +0.15(+0.24%) |
Apr 23, 2024 | 63.05 | 63.60 | 63.05 | 63.43 | 13,546 | +0.54(+0.85%) |
Apr 22, 2024 | 62.68 | 63.26 | 62.57 | 62.89 | 12,715 | +0.45(+0.72%) |
Apr 19, 2024 | 62.35 | 62.53 | 62.27 | 62.45 | 11,726 | +0.19(+0.30%) |
Apr 18, 2024 | 62.36 | 62.65 | 62.14 | 62.26 | 13,055 | -0.05(-0.08%) |
Apr 17, 2024 | 62.63 | 62.67 | 62.11 | 62.31 | 12,825 | -0.12(-0.18%) |
Apr 16, 2024 | 62.61 | 62.65 | 62.34 | 62.42 | 22,261 | -0.28(-0.45%) |
Apr 15, 2024 | 63.75 | 63.89 | 62.59 | 62.71 | 19,103 | -0.60(-0.95%) |
Apr 12, 2024 | 63.84 | 63.89 | 63.12 | 63.31 | 10,382 | -0.83(-1.29%) |
Apr 11, 2024 | 64.30 | 64.31 | 63.85 | 64.14 | 10,282 | -0.14(-0.21%) |
Apr 10, 2024 | 64.23 | 64.55 | 64.11 | 64.27 | 3,510 | -0.86(-1.32%) |
Apr 09, 2024 | 65.21 | 65.21 | 64.63 | 65.13 | 11,381 | +0.02(+0.03%) |
Apr 08, 2024 | 64.97 | 65.17 | 64.97 | 65.11 | 5,336 | +0.24(+0.37%) |
Apr 05, 2024 | 64.81 | 65.00 | 64.80 | 64.87 | 8,359 | +0.41(+0.64%) |
Apr 04, 2024 | 65.52 | 65.57 | 64.44 | 64.46 | 10,282 | -0.69(-1.06%) |
Apr 03, 2024 | 65.00 | 65.31 | 64.98 | 65.15 | 14,456 | +0.06(+0.09%) |
Apr 02, 2024 | 65.18 | 65.18 | 64.93 | 65.09 | 6,747 | -0.45(-0.69%) |
Apr 01, 2024 | 66.03 | 66.03 | 65.54 | 65.54 | 10,576 | -0.32(-0.49%) |
Mar 28, 2024 | 65.85 | 66.10 | 65.85 | 65.86 | 15,730 | +0.08(+0.12%) |
Mar 27, 2024 | 65.25 | 65.81 | 65.25 | 65.78 | 11,008 | +0.81(+1.25%) |
Mar 26, 2024 | 65.08 | 65.22 | 64.91 | 64.97 | 19,437 | +0.08(+0.12%) |
Mar 25, 2024 | 64.98 | 65.22 | 64.89 | 64.89 | 15,252 | -0.24(-0.37%) |
Mar 22, 2024 | 65.48 | 65.48 | 65.13 | 65.13 | 12,593 | -0.33(-0.50%) |
Mar 21, 2024 | 65.24 | 65.62 | 65.24 | 65.46 | 6,107 | +0.41(+0.63%) |
Mar 20, 2024 | 64.48 | 65.09 | 64.48 | 65.05 | 12,783 | +0.50(+0.77%) |
Mar 19, 2024 | 64.07 | 64.57 | 64.07 | 64.55 | 15,501 | +0.41(+0.64%) |
Mar 18, 2024 | 64.14 | 64.34 | 64.11 | 64.14 | 12,379 | +0.14(+0.22%) |
Mar 15, 2024 | 63.74 | 64.15 | 63.74 | 64.00 | 12,878 | -0.15(-0.23%) |
Mar 14, 2024 | 64.47 | 64.47 | 63.85 | 64.15 | 22,139 | -0.43(-0.66%) |
Mar 13, 2024 | 64.54 | 64.77 | 64.51 | 64.58 | 9,253 | +0.07(+0.11%) |
Mar 12, 2024 | 64.28 | 64.58 | 64.18 | 64.51 | 9,989 | +0.23(+0.36%) |
Mar 11, 2024 | 64.20 | 64.29 | 63.87 | 64.28 | 10,394 | +0.11(+0.17%) |
Mar 08, 2024 | 64.54 | 64.60 | 64.12 | 64.17 | 13,217 | -0.20(-0.31%) |
Mar 07, 2024 | 64.22 | 64.46 | 64.22 | 64.37 | 17,128 | +0.45(+0.70%) |
Mar 06, 2024 | 63.79 | 64.11 | 63.79 | 63.92 | 21,001 | +0.41(+0.64%) |
Mar 05, 2024 | 63.63 | 63.89 | 63.32 | 63.51 | 9,578 | -0.31(-0.48%) |
Mar 04, 2024 | 63.62 | 63.97 | 63.62 | 63.82 | 12,118 | +0.22(+0.34%) |