Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 64.89 | 65.11 | 64.84 | 64.91 | 295,298 | +0.09(+0.14%) |
May 17, 2024 | 64.82 | 64.84 | 64.62 | 64.82 | 189,752 | +0.08(+0.12%) |
May 16, 2024 | 64.93 | 65.11 | 64.74 | 64.74 | 455,528 | -0.21(-0.32%) |
May 15, 2024 | 64.50 | 64.97 | 64.41 | 64.95 | 387,204 | +0.81(+1.26%) |
May 14, 2024 | 63.88 | 64.22 | 63.84 | 64.14 | 299,790 | +0.31(+0.49%) |
May 13, 2024 | 64.03 | 64.05 | 63.76 | 63.83 | 264,789 | +0.01(+0.02%) |
May 10, 2024 | 63.97 | 64.06 | 63.70 | 63.82 | 223,866 | +0.06(+0.09%) |
May 09, 2024 | 63.37 | 63.77 | 63.33 | 63.76 | 297,821 | +0.38(+0.60%) |
May 08, 2024 | 63.16 | 63.44 | 63.16 | 63.38 | 242,670 | -0.01(-0.02%) |
May 07, 2024 | 63.40 | 63.58 | 63.33 | 63.39 | 385,913 | +0.07(+0.11%) |
May 06, 2024 | 62.97 | 63.32 | 62.94 | 63.32 | 427,777 | +0.64(+1.02%) |
May 03, 2024 | 62.71 | 62.78 | 62.34 | 62.68 | 334,998 | +0.83(+1.34%) |
May 02, 2024 | 61.79 | 62.00 | 61.23 | 61.85 | 363,982 | +0.56(+0.91%) |
May 01, 2024 | 61.46 | 62.24 | 61.25 | 61.29 | 557,636 | -0.24(-0.39%) |
Apr 30, 2024 | 62.32 | 62.40 | 61.51 | 61.53 | 408,318 | -0.93(-1.49%) |
Apr 29, 2024 | 62.45 | 62.55 | 62.17 | 62.46 | 246,043 | +0.23(+0.37%) |
Apr 26, 2024 | 62.06 | 62.45 | 61.93 | 62.23 | 241,554 | +0.55(+0.89%) |
Apr 25, 2024 | 61.16 | 61.79 | 60.97 | 61.68 | 339,570 | -0.27(-0.44%) |
Apr 24, 2024 | 62.06 | 62.17 | 61.65 | 61.95 | 304,102 | +0.01(+0.02%) |
Apr 23, 2024 | 61.50 | 62.03 | 61.40 | 61.94 | 362,034 | +0.74(+1.21%) |
Apr 22, 2024 | 60.96 | 61.56 | 60.74 | 61.20 | 666,094 | +0.51(+0.84%) |
Apr 19, 2024 | 61.09 | 61.26 | 60.52 | 60.69 | 606,304 | -0.48(-0.78%) |
Apr 18, 2024 | 61.46 | 61.71 | 61.06 | 61.17 | 383,669 | -0.11(-0.18%) |
Apr 17, 2024 | 61.93 | 61.94 | 61.10 | 61.28 | 345,870 | -0.32(-0.52%) |
Apr 16, 2024 | 61.79 | 61.99 | 61.47 | 61.60 | 490,491 | -0.17(-0.28%) |
Apr 15, 2024 | 63.03 | 63.08 | 61.66 | 61.77 | 282,515 | -0.74(-1.18%) |
Apr 12, 2024 | 62.99 | 63.15 | 62.33 | 62.51 | 327,950 | -0.92(-1.45%) |
Apr 11, 2024 | 63.17 | 63.59 | 62.73 | 63.43 | 322,096 | +0.43(+0.68%) |
Apr 10, 2024 | 62.87 | 63.24 | 62.73 | 63.00 | 501,680 | -0.66(-1.04%) |
Apr 09, 2024 | 63.78 | 63.84 | 63.09 | 63.66 | 334,516 | +0.08(+0.13%) |
Apr 08, 2024 | 63.63 | 63.75 | 63.51 | 63.58 | 231,766 | +0.09(+0.14%) |
Apr 05, 2024 | 63.03 | 63.77 | 63.01 | 63.49 | 286,608 | +0.59(+0.94%) |
Apr 04, 2024 | 64.14 | 64.20 | 62.85 | 62.90 | 503,300 | -0.78(-1.22%) |
Apr 03, 2024 | 63.45 | 63.84 | 63.43 | 63.68 | 415,869 | +0.12(+0.19%) |
Apr 02, 2024 | 63.54 | 63.59 | 63.32 | 63.56 | 335,875 | -0.46(-0.72%) |