Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 66.65 | 66.93 | 66.18 | 66.34 | 1,512,419 | -1.08(-1.60%) |
May 17, 2024 | 67.10 | 67.49 | 66.92 | 67.42 | 1,591,983 | +0.95(+1.43%) |
May 16, 2024 | 66.29 | 66.71 | 66.18 | 66.47 | 1,340,786 | +0.44(+0.67%) |
May 15, 2024 | 66.00 | 66.44 | 65.90 | 66.03 | 1,945,632 | +0.36(+0.55%) |
May 14, 2024 | 65.10 | 65.70 | 64.96 | 65.67 | 2,226,357 | +0.96(+1.48%) |
May 13, 2024 | 64.57 | 64.81 | 64.55 | 64.71 | 1,246,109 | +0.50(+0.78%) |
May 10, 2024 | 63.77 | 64.23 | 63.72 | 64.21 | 2,432,200 | +0.72(+1.13%) |
May 09, 2024 | 63.41 | 63.53 | 63.10 | 63.49 | 2,349,665 | +0.50(+0.79%) |
May 08, 2024 | 63.51 | 63.60 | 62.84 | 62.99 | 3,522,218 | +2.42(+4.00%) |
May 07, 2024 | 60.59 | 60.88 | 60.43 | 60.57 | 3,148,459 | +0.98(+1.64%) |
May 06, 2024 | 60.19 | 60.22 | 59.49 | 59.59 | 2,459,812 | -0.12(-0.20%) |
May 03, 2024 | 59.97 | 60.24 | 59.53 | 59.71 | 1,251,655 | +0.69(+1.17%) |
May 02, 2024 | 58.98 | 59.20 | 58.77 | 59.02 | 1,671,316 | +0.41(+0.71%) |
May 01, 2024 | 58.91 | 59.23 | 58.37 | 58.60 | 1,293,026 | -0.19(-0.32%) |
Apr 30, 2024 | 59.88 | 59.89 | 58.77 | 58.79 | 2,162,521 | -0.63(-1.06%) |
Apr 29, 2024 | 59.55 | 59.59 | 59.34 | 59.42 | 1,528,920 | +0.29(+0.48%) |
Apr 26, 2024 | 59.11 | 59.48 | 58.99 | 59.14 | 1,176,754 | +0.07(+0.12%) |
Apr 25, 2024 | 59.03 | 59.32 | 58.69 | 59.07 | 1,307,347 | -0.32(-0.53%) |
Apr 24, 2024 | 59.04 | 59.43 | 58.65 | 59.38 | 1,177,713 | +0.08(+0.13%) |
Apr 23, 2024 | 58.86 | 59.39 | 58.67 | 59.30 | 1,756,918 | +0.68(+1.16%) |
Apr 22, 2024 | 58.38 | 58.88 | 58.26 | 58.62 | 2,990,927 | +0.74(+1.28%) |
Apr 19, 2024 | 57.71 | 57.99 | 57.47 | 57.88 | 1,456,199 | +0.82(+1.43%) |
Apr 18, 2024 | 56.57 | 57.10 | 56.46 | 57.07 | 1,480,734 | +0.54(+0.96%) |
Apr 17, 2024 | 56.58 | 56.87 | 56.36 | 56.52 | 1,766,990 | +0.22(+0.39%) |
Apr 16, 2024 | 56.69 | 56.73 | 56.26 | 56.31 | 1,925,515 | -0.85(-1.48%) |
Apr 15, 2024 | 57.89 | 58.15 | 57.11 | 57.16 | 1,681,510 | -0.66(-1.14%) |
Apr 12, 2024 | 58.42 | 58.57 | 57.76 | 57.82 | 1,579,328 | -1.04(-1.77%) |
Apr 11, 2024 | 59.41 | 59.45 | 58.56 | 58.86 | 1,500,317 | +0.16(+0.27%) |
Apr 10, 2024 | 58.85 | 58.88 | 58.38 | 58.70 | 1,703,901 | -1.02(-1.70%) |
Apr 09, 2024 | 59.55 | 59.81 | 59.45 | 59.72 | 1,547,151 | +0.39(+0.66%) |
Apr 08, 2024 | 59.23 | 59.48 | 59.18 | 59.32 | 1,423,537 | +0.24(+0.40%) |
Apr 05, 2024 | 58.95 | 59.31 | 58.82 | 59.09 | 2,034,125 | +0.41(+0.71%) |
Apr 04, 2024 | 59.36 | 59.60 | 58.59 | 58.67 | 2,610,212 | -0.69(-1.16%) |
Apr 03, 2024 | 59.74 | 59.76 | 59.25 | 59.36 | 1,790,474 | -0.46(-0.77%) |
Apr 02, 2024 | 59.91 | 59.91 | 59.51 | 59.83 | 2,184,305 | -0.38(-0.64%) |