Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 61.48 | 62.00 | 61.16 | 61.97 | 1,666,385 | +0.46(+0.75%) |
May 23, 2024 | 63.19 | 63.30 | 61.47 | 61.51 | 1,963,024 | -1.61(-2.55%) |
May 22, 2024 | 63.15 | 63.71 | 62.93 | 63.12 | 2,643,782 | -0.37(-0.58%) |
May 21, 2024 | 64.62 | 64.62 | 63.40 | 63.49 | 3,226,388 | -1.14(-1.76%) |
May 17, 2024 | 64.63 | 0 | -0.64(-0.98%) | |||
May 16, 2024 | 64.98 | 65.33 | 64.34 | 65.27 | 2,657,660 | -0.17(-0.26%) |
May 15, 2024 | 65.42 | 65.67 | 64.70 | 65.44 | 4,084,666 | +0.55(+0.85%) |
May 14, 2024 | 64.13 | 64.93 | 64.06 | 64.89 | 2,975,076 | +0.69(+1.07%) |
May 13, 2024 | 64.62 | 64.94 | 63.90 | 64.20 | 1,214,159 | +0.09(+0.14%) |
May 10, 2024 | 63.59 | 64.31 | 63.38 | 64.11 | 2,180,238 | +0.66(+1.04%) |
May 09, 2024 | 64.73 | 64.94 | 63.44 | 63.45 | 2,724,667 | -1.19(-1.84%) |
May 08, 2024 | 63.27 | 64.83 | 63.00 | 64.64 | 1,263,826 | +0.69(+1.08%) |
May 07, 2024 | 63.95 | 64.31 | 63.56 | 63.95 | 889,397 | +0.30(+0.47%) |
May 06, 2024 | 64.21 | 65.11 | 62.84 | 63.65 | 1,815,152 | -0.24(-0.38%) |
May 03, 2024 | 63.85 | 65.00 | 62.90 | 63.89 | 1,042,364 | -2.31(-3.49%) |
May 02, 2024 | 66.55 | 66.66 | 65.82 | 66.20 | 897,429 | +0.65(+0.99%) |
May 01, 2024 | 65.65 | 66.24 | 65.16 | 65.55 | 1,679,524 | -0.25(-0.38%) |
Apr 30, 2024 | 66.87 | 66.94 | 65.70 | 65.80 | 1,165,290 | -1.70(-2.52%) |
Apr 29, 2024 | 67.38 | 68.02 | 67.19 | 67.50 | 1,474,017 | +0.35(+0.52%) |
Apr 26, 2024 | 66.63 | 67.45 | 66.63 | 67.15 | 505,406 | +0.61(+0.92%) |
Apr 25, 2024 | 66.76 | 66.76 | 65.90 | 66.54 | 1,064,585 | -0.88(-1.31%) |
Apr 24, 2024 | 68.09 | 68.74 | 67.19 | 67.42 | 1,018,692 | -0.55(-0.81%) |
Apr 23, 2024 | 67.63 | 68.10 | 67.22 | 67.97 | 1,095,514 | +0.41(+0.61%) |
Apr 22, 2024 | 66.86 | 67.72 | 66.42 | 67.56 | 808,197 | +1.11(+1.67%) |
Apr 19, 2024 | 65.50 | 66.56 | 65.45 | 66.45 | 441,743 | +0.58(+0.88%) |
Apr 18, 2024 | 66.37 | 66.37 | 65.31 | 65.87 | 1,156,750 | -0.01(-0.02%) |
Apr 17, 2024 | 67.63 | 67.66 | 65.70 | 65.88 | 1,054,862 | -1.52(-2.26%) |
Apr 16, 2024 | 67.99 | 68.26 | 66.80 | 67.40 | 690,744 | -1.01(-1.48%) |
Apr 15, 2024 | 68.84 | 69.15 | 67.94 | 68.41 | 679,496 | -0.27(-0.39%) |
Apr 12, 2024 | 69.87 | 69.87 | 68.66 | 68.68 | 512,541 | -1.48(-2.11%) |
Apr 11, 2024 | 69.72 | 70.27 | 68.94 | 70.16 | 707,831 | +0.88(+1.27%) |
Apr 10, 2024 | 70.83 | 71.16 | 69.14 | 69.28 | 645,155 | -2.55(-3.55%) |
Apr 09, 2024 | 71.19 | 72.16 | 71.13 | 71.83 | 547,306 | +0.50(+0.70%) |
Apr 08, 2024 | 71.34 | 72.33 | 71.15 | 71.33 | 464,438 | +0.43(+0.61%) |
Apr 05, 2024 | 70.60 | 71.28 | 70.40 | 70.90 | 403,424 | +0.02(+0.03%) |
Apr 04, 2024 | 71.93 | 72.26 | 70.66 | 70.88 | 551,957 | -0.22(-0.31%) |
Apr 03, 2024 | 71.00 | 71.33 | 70.58 | 71.10 | 448,620 | -0.45(-0.63%) |
Apr 02, 2024 | 71.50 | 71.95 | 70.77 | 71.55 | 494,727 | -0.83(-1.15%) |
Apr 01, 2024 | 73.11 | 73.48 | 72.08 | 72.38 | 413,481 | -1.41(-1.91%) |
Mar 28, 2024 | 73.79 | 0 | -0.20(-0.27%) | |||
Mar 27, 2024 | 73.18 | 74.00 | 72.59 | 73.99 | 554,739 | +1.29(+1.77%) |
Mar 26, 2024 | 72.56 | 73.42 | 72.41 | 72.70 | 682,707 | -0.07(-0.10%) |
Mar 25, 2024 | 73.65 | 74.65 | 72.43 | 72.77 | 954,467 | -1.85(-2.48%) |
Mar 22, 2024 | 75.58 | 75.93 | 74.42 | 74.62 | 441,814 | -0.95(-1.26%) |
Mar 21, 2024 | 74.25 | 75.93 | 74.09 | 75.57 | 721,017 | +1.46(+1.97%) |
Mar 20, 2024 | 71.44 | 74.26 | 71.42 | 74.11 | 667,678 | +2.71(+3.80%) |
Mar 19, 2024 | 71.16 | 72.11 | 71.16 | 71.40 | 585,619 | +0.31(+0.44%) |
Mar 18, 2024 | 71.41 | 71.80 | 70.85 | 71.09 | 441,955 | -0.01(-0.01%) |
Mar 15, 2024 | 70.36 | 71.63 | 70.36 | 71.10 | 1,816,032 | +0.64(+0.91%) |
Mar 14, 2024 | 72.52 | 72.53 | 70.27 | 70.46 | 779,092 | -2.18(-3.00%) |
Mar 13, 2024 | 72.07 | 73.15 | 72.05 | 72.64 | 825,350 | +0.29(+0.40%) |
Mar 12, 2024 | 73.16 | 73.33 | 72.19 | 72.35 | 888,848 | -0.62(-0.85%) |
Mar 11, 2024 | 72.82 | 73.42 | 72.64 | 72.97 | 498,842 | -0.58(-0.79%) |
Mar 08, 2024 | 73.83 | 74.67 | 73.43 | 73.55 | 501,578 | -0.10(-0.14%) |
Mar 07, 2024 | 73.52 | 74.07 | 73.34 | 73.65 | 471,991 | +0.33(+0.45%) |
Mar 06, 2024 | 73.88 | 74.08 | 72.85 | 73.32 | 1,155,078 | -0.19(-0.26%) |
Mar 05, 2024 | 73.60 | 73.75 | 72.92 | 73.51 | 3,095,251 | -0.04(-0.05%) |
Mar 04, 2024 | 73.10 | 73.77 | 72.90 | 73.55 | 945,475 | +0.30(+0.41%) |