Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 65.09 | 66.10 | 65.05 | 65.81 | 8,829 | +1.79(+2.80%) |
May 23, 2024 | 64.75 | 64.75 | 64.02 | 64.02 | 1,421 | -2.52(-3.79%) |
May 22, 2024 | 66.61 | 66.99 | 66.14 | 66.54 | 1,291 | +0.40(+0.60%) |
May 21, 2024 | 67.60 | 67.65 | 66.14 | 66.14 | 5,480 | -0.66(-0.99%) |
May 20, 2024 | 63.82 | 66.80 | 63.82 | 66.80 | 18,116 | +2.67(+4.17%) |
May 17, 2024 | 63.43 | 64.30 | 63.43 | 64.13 | 2,419 | +1.87(+3.01%) |
May 16, 2024 | 63.34 | 63.59 | 62.17 | 62.26 | 1,696 | -0.87(-1.38%) |
May 15, 2024 | 61.42 | 63.13 | 61.42 | 63.13 | 1,030 | +4.41(+7.51%) |
May 14, 2024 | 58.92 | 58.92 | 58.72 | 58.72 | 531 | -1.57(-2.60%) |
May 13, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 240 | +2.35(+4.05%) |
May 10, 2024 | 59.53 | 59.53 | 57.94 | 57.94 | 1,487 | -1.71(-2.87%) |
May 09, 2024 | 59.75 | 59.75 | 59.35 | 59.65 | 1,119 | +0.28(+0.47%) |
May 08, 2024 | 59.93 | 59.93 | 59.37 | 59.37 | 653 | -0.79(-1.31%) |
May 07, 2024 | 60.41 | 60.41 | 60.16 | 60.16 | 551 | -0.19(-0.31%) |
May 06, 2024 | 60.71 | 60.71 | 60.12 | 60.35 | 1,366 | +1.04(+1.75%) |
May 03, 2024 | 58.84 | 59.31 | 58.84 | 59.31 | 1,845 | +2.67(+4.72%) |
May 02, 2024 | 56.17 | 56.71 | 56.17 | 56.63 | 5,171 | +2.14(+3.92%) |
May 01, 2024 | 54.85 | 55.37 | 54.33 | 54.50 | 3,273 | -1.99(-3.53%) |
Apr 30, 2024 | 57.24 | 57.24 | 56.49 | 56.49 | 1,572 | -3.66(-6.09%) |
Apr 29, 2024 | 60.33 | 60.33 | 59.81 | 60.16 | 1,630 | -0.88(-1.45%) |
Apr 26, 2024 | 61.40 | 61.71 | 61.04 | 61.04 | 760 | -0.81(-1.30%) |
Apr 25, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 208 | +0.58(+0.95%) |
Apr 24, 2024 | 62.37 | 62.37 | 61.27 | 61.27 | 2,832 | -2.47(-3.88%) |
Apr 23, 2024 | 64.18 | 64.18 | 63.74 | 63.74 | 349 | -0.14(-0.22%) |
Apr 22, 2024 | 63.27 | 64.03 | 63.27 | 63.88 | 1,983 | +2.16(+3.51%) |
Apr 19, 2024 | 62.19 | 62.20 | 61.70 | 61.72 | 3,300 | +0.80(+1.31%) |
Apr 18, 2024 | 59.41 | 61.59 | 59.41 | 60.92 | 2,712 | +2.35(+4.01%) |
Apr 17, 2024 | 58.50 | 59.22 | 57.60 | 58.57 | 7,872 | -1.73(-2.87%) |
Apr 16, 2024 | 60.67 | 60.67 | 59.37 | 60.30 | 2,677 | -0.54(-0.88%) |
Apr 15, 2024 | 62.89 | 62.94 | 60.84 | 60.84 | 6,227 | -3.48(-5.41%) |
Apr 12, 2024 | 67.59 | 67.59 | 63.00 | 64.32 | 2,748 | -3.42(-5.05%) |
Apr 11, 2024 | 67.22 | 67.74 | 67.22 | 67.74 | 553 | +0.35(+0.52%) |
Apr 10, 2024 | 65.17 | 67.39 | 65.17 | 67.39 | 1,340 | +1.01(+1.53%) |
Apr 09, 2024 | 68.23 | 68.23 | 66.28 | 66.38 | 1,325 | -2.77(-4.01%) |
Apr 08, 2024 | 69.25 | 69.47 | 68.88 | 69.15 | 5,862 | +4.27(+6.58%) |
Apr 05, 2024 | 64.55 | 65.35 | 64.55 | 64.88 | 2,945 | -1.08(-1.64%) |
Apr 04, 2024 | 64.71 | 66.13 | 64.71 | 65.96 | 4,073 | +2.48(+3.91%) |
Apr 03, 2024 | 64.08 | 64.08 | 63.48 | 63.48 | 1,416 | -0.04(-0.07%) |
Apr 02, 2024 | 62.60 | 63.66 | 62.26 | 63.52 | 11,284 | -3.78(-5.62%) |
Apr 01, 2024 | 67.56 | 67.56 | 66.07 | 67.30 | 5,661 | -1.16(-1.69%) |
Mar 28, 2024 | 69.02 | 69.05 | 68.37 | 68.46 | 6,281 | +2.08(+3.13%) |
Mar 27, 2024 | 69.28 | 69.28 | 66.21 | 66.38 | 2,007 | -0.97(-1.44%) |
Mar 26, 2024 | 68.84 | 68.84 | 67.35 | 67.35 | 9,205 | -1.52(-2.20%) |
Mar 25, 2024 | 64.85 | 68.87 | 64.85 | 68.87 | 5,517 | +6.70(+10.78%) |
Mar 22, 2024 | 61.26 | 62.29 | 61.26 | 62.17 | 7,080 | -1.51(-2.37%) |
Mar 21, 2024 | 66.16 | 66.16 | 63.48 | 63.68 | 4,173 | -0.60(-0.94%) |
Mar 20, 2024 | 62.02 | 64.28 | 61.89 | 64.28 | 2,787 | +1.36(+2.16%) |
Mar 19, 2024 | 62.11 | 63.40 | 60.76 | 62.92 | 10,337 | -2.40(-3.67%) |
Mar 18, 2024 | 66.38 | 66.38 | 65.32 | 65.32 | 5,955 | -1.78(-2.66%) |
Mar 15, 2024 | 66.73 | 68.31 | 66.15 | 67.10 | 7,569 | -0.46(-0.68%) |
Mar 14, 2024 | 71.19 | 71.19 | 66.98 | 67.56 | 4,972 | -4.06(-5.66%) |
Mar 13, 2024 | 71.21 | 71.62 | 70.40 | 71.62 | 5,820 | +1.90(+2.73%) |
Mar 12, 2024 | 70.91 | 71.32 | 67.59 | 69.71 | 8,750 | -1.05(-1.48%) |
Mar 11, 2024 | 70.93 | 71.18 | 70.25 | 70.76 | 8,705 | +3.07(+4.54%) |
Mar 08, 2024 | 66.78 | 68.48 | 65.00 | 67.69 | 16,230 | +1.49(+2.25%) |
Mar 07, 2024 | 66.08 | 66.60 | 65.70 | 66.20 | 15,041 | +0.61(+0.93%) |
Mar 06, 2024 | 65.63 | 66.18 | 64.38 | 65.59 | 10,537 | +4.90(+8.08%) |
Mar 05, 2024 | 66.68 | 67.54 | 59.67 | 60.69 | 18,439 | -5.86(-8.81%) |
Mar 04, 2024 | 64.16 | 66.60 | 64.16 | 66.55 | 28,896 | +4.75(+7.69%) |