Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 68.57 | 68.68 | 68.31 | 68.41 | 7,982 | -0.10(-0.14%) |
May 16, 2024 | 69.11 | 69.11 | 68.45 | 68.51 | 9,954 | -0.71(-1.03%) |
May 15, 2024 | 68.86 | 69.40 | 68.81 | 69.22 | 20,095 | +0.85(+1.24%) |
May 14, 2024 | 68.35 | 68.43 | 68.11 | 68.37 | 8,817 | +0.55(+0.81%) |
May 13, 2024 | 68.43 | 68.51 | 67.82 | 67.82 | 9,769 | -0.12(-0.18%) |
May 10, 2024 | 68.24 | 68.24 | 67.87 | 67.94 | 18,767 | -0.39(-0.57%) |
May 09, 2024 | 67.79 | 68.33 | 67.79 | 68.33 | 11,499 | +0.63(+0.93%) |
May 08, 2024 | 67.69 | 67.92 | 67.49 | 67.70 | 10,991 | -0.91(-1.33%) |
May 07, 2024 | 68.05 | 68.96 | 68.05 | 68.61 | 14,774 | +0.43(+0.64%) |
May 06, 2024 | 67.76 | 68.23 | 67.72 | 68.18 | 23,824 | +1.13(+1.69%) |
May 03, 2024 | 67.43 | 67.43 | 66.97 | 67.05 | 5,412 | +0.68(+1.02%) |
May 02, 2024 | 66.60 | 66.60 | 65.39 | 66.37 | 18,262 | +0.36(+0.54%) |
May 01, 2024 | 65.61 | 66.86 | 65.61 | 66.01 | 21,518 | +0.43(+0.66%) |
Apr 30, 2024 | 66.37 | 66.70 | 65.58 | 65.58 | 19,359 | -1.42(-2.12%) |
Apr 29, 2024 | 66.78 | 67.25 | 66.78 | 67.00 | 10,905 | +0.41(+0.61%) |
Apr 26, 2024 | 66.64 | 66.84 | 66.53 | 66.59 | 4,154 | -0.02(-0.02%) |
Apr 25, 2024 | 66.72 | 66.72 | 65.82 | 66.61 | 78,342 | -0.22(-0.33%) |
Apr 24, 2024 | 67.10 | 67.10 | 66.43 | 66.83 | 9,150 | -0.02(-0.03%) |
Apr 23, 2024 | 65.89 | 67.06 | 65.89 | 66.85 | 7,855 | +1.27(+1.94%) |
Apr 22, 2024 | 65.22 | 65.83 | 65.06 | 65.58 | 6,758 | +0.79(+1.22%) |
Apr 19, 2024 | 65.25 | 65.25 | 64.53 | 64.79 | 8,665 | -0.12(-0.18%) |
Apr 18, 2024 | 65.41 | 65.55 | 64.81 | 64.91 | 10,272 | -0.19(-0.30%) |
Apr 17, 2024 | 65.84 | 65.84 | 65.10 | 65.10 | 12,813 | -0.54(-0.82%) |
Apr 16, 2024 | 65.36 | 65.89 | 65.32 | 65.64 | 21,406 | -0.27(-0.41%) |
Apr 15, 2024 | 67.30 | 67.30 | 65.81 | 65.91 | 8,454 | -0.64(-0.97%) |
Apr 12, 2024 | 67.26 | 67.26 | 66.50 | 66.55 | 9,248 | -1.11(-1.64%) |
Apr 11, 2024 | 67.75 | 67.77 | 67.16 | 67.66 | 17,996 | +0.39(+0.58%) |
Apr 10, 2024 | 67.13 | 67.68 | 67.13 | 67.27 | 16,635 | -1.40(-2.04%) |
Apr 09, 2024 | 68.81 | 68.94 | 68.31 | 68.67 | 19,276 | +0.13(+0.19%) |
Apr 08, 2024 | 68.35 | 68.84 | 68.35 | 68.54 | 27,784 | +0.11(+0.16%) |
Apr 05, 2024 | 67.89 | 68.47 | 67.89 | 68.43 | 21,547 | +0.72(+1.06%) |
Apr 04, 2024 | 69.00 | 69.11 | 67.68 | 67.71 | 16,700 | -0.61(-0.89%) |
Apr 03, 2024 | 68.13 | 68.69 | 68.13 | 68.32 | 27,191 | +0.16(+0.24%) |
Apr 02, 2024 | 68.61 | 68.61 | 67.93 | 68.16 | 20,303 | -1.29(-1.85%) |
Apr 01, 2024 | 70.03 | 70.03 | 69.31 | 69.45 | 20,332 | -0.47(-0.68%) |
Mar 28, 2024 | 69.65 | 70.32 | 69.65 | 69.92 | 22,065 | +0.12(+0.17%) |
Mar 27, 2024 | 69.50 | 69.80 | 69.34 | 69.80 | 19,191 | +0.94(+1.36%) |
Mar 26, 2024 | 69.10 | 69.16 | 68.80 | 68.87 | 28,802 | +0.13(+0.18%) |
Mar 25, 2024 | 69.08 | 69.35 | 68.74 | 68.74 | 22,786 | -0.49(-0.71%) |
Mar 22, 2024 | 69.93 | 69.93 | 69.12 | 69.23 | 8,688 | -0.65(-0.93%) |
Mar 21, 2024 | 69.48 | 70.05 | 69.48 | 69.88 | 34,182 | +0.96(+1.40%) |
Mar 20, 2024 | 68.13 | 68.92 | 68.05 | 68.92 | 37,184 | +0.85(+1.24%) |
Mar 19, 2024 | 67.24 | 68.17 | 67.24 | 68.07 | 7,108 | +0.51(+0.75%) |
Mar 18, 2024 | 67.73 | 67.87 | 67.50 | 67.56 | 14,135 | +0.10(+0.15%) |
Mar 15, 2024 | 67.59 | 67.68 | 67.29 | 67.46 | 28,455 | -0.01(-0.02%) |
Mar 14, 2024 | 68.52 | 68.52 | 66.93 | 67.47 | 14,797 | -0.96(-1.40%) |
Mar 13, 2024 | 68.32 | 68.76 | 68.28 | 68.43 | 59,676 | +0.11(+0.16%) |
Mar 12, 2024 | 68.15 | 68.54 | 67.97 | 68.32 | 88,886 | +0.24(+0.35%) |
Mar 11, 2024 | 68.11 | 68.12 | 67.65 | 68.08 | 9,123 | -0.33(-0.48%) |
Mar 08, 2024 | 69.52 | 70.04 | 68.41 | 68.41 | 15,006 | -0.81(-1.17%) |
Mar 07, 2024 | 69.09 | 69.35 | 69.09 | 69.22 | 16,977 | +0.92(+1.35%) |
Mar 06, 2024 | 68.22 | 68.68 | 68.20 | 68.30 | 12,330 | +0.47(+0.69%) |
Mar 05, 2024 | 68.36 | 68.51 | 67.54 | 67.83 | 11,563 | -0.83(-1.21%) |
Mar 04, 2024 | 68.83 | 69.09 | 68.59 | 68.66 | 52,936 | +0.09(+0.13%) |