Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 69.33 | 69.33 | 68.49 | 69.03 | 57,619 | -0.07(-0.10%) |
May 15, 2024 | 69.83 | 69.83 | 68.96 | 69.10 | 89,250 | -0.01(-0.01%) |
May 14, 2024 | 68.97 | 69.19 | 68.66 | 69.11 | 76,630 | +0.64(+0.93%) |
May 13, 2024 | 69.26 | 69.50 | 68.11 | 68.47 | 186,024 | -0.64(-0.93%) |
May 10, 2024 | 69.17 | 69.49 | 68.55 | 69.11 | 94,542 | +0.20(+0.29%) |
May 09, 2024 | 67.59 | 69.06 | 67.59 | 68.91 | 102,002 | +1.09(+1.61%) |
May 08, 2024 | 67.38 | 68.08 | 67.38 | 67.82 | 28,716 | -0.43(-0.63%) |
May 07, 2024 | 68.37 | 69.25 | 67.87 | 68.25 | 66,013 | +0.35(+0.52%) |
May 06, 2024 | 67.53 | 68.17 | 67.40 | 67.90 | 99,670 | +1.05(+1.57%) |
May 03, 2024 | 66.23 | 67.21 | 65.98 | 66.85 | 55,612 | +1.49(+2.28%) |
May 02, 2024 | 64.97 | 65.37 | 64.27 | 65.36 | 34,461 | +1.12(+1.74%) |
May 01, 2024 | 63.12 | 64.72 | 62.90 | 64.24 | 119,486 | +1.01(+1.60%) |
Apr 30, 2024 | 64.29 | 64.67 | 63.23 | 63.23 | 253,315 | -1.67(-2.57%) |
Apr 29, 2024 | 65.38 | 66.43 | 64.58 | 64.90 | 80,615 | -0.02(-0.03%) |
Apr 26, 2024 | 64.94 | 65.21 | 64.43 | 64.92 | 75,485 | -0.05(-0.08%) |
Apr 25, 2024 | 64.17 | 65.05 | 63.21 | 64.97 | 102,549 | -0.01(-0.02%) |
Apr 24, 2024 | 64.24 | 64.99 | 63.46 | 64.98 | 78,435 | +0.21(+0.32%) |
Apr 23, 2024 | 63.49 | 65.17 | 63.49 | 64.77 | 52,663 | +1.06(+1.66%) |
Apr 22, 2024 | 63.16 | 64.31 | 62.64 | 63.71 | 80,769 | +0.51(+0.81%) |
Apr 19, 2024 | 63.21 | 63.94 | 62.67 | 63.20 | 69,054 | +0.20(+0.32%) |
Apr 18, 2024 | 62.76 | 63.59 | 62.75 | 63.00 | 95,052 | +0.12(+0.19%) |
Apr 17, 2024 | 62.75 | 62.97 | 61.70 | 62.88 | 100,943 | +0.43(+0.69%) |
Apr 16, 2024 | 62.59 | 62.99 | 61.76 | 62.45 | 66,304 | -0.74(-1.17%) |
Apr 15, 2024 | 64.03 | 64.60 | 62.82 | 63.19 | 85,310 | -0.67(-1.05%) |
Apr 12, 2024 | 64.59 | 64.59 | 63.56 | 63.86 | 49,936 | -1.30(-2.00%) |
Apr 11, 2024 | 64.98 | 65.28 | 64.55 | 65.16 | 67,211 | +0.34(+0.52%) |
Apr 10, 2024 | 66.71 | 66.71 | 64.14 | 64.82 | 77,996 | -3.29(-4.83%) |
Apr 09, 2024 | 67.49 | 68.16 | 67.49 | 68.11 | 47,600 | +0.81(+1.20%) |
Apr 08, 2024 | 66.56 | 67.65 | 66.56 | 67.30 | 77,389 | +1.06(+1.60%) |
Apr 05, 2024 | 66.39 | 66.95 | 65.92 | 66.24 | 71,253 | -0.36(-0.54%) |
Apr 04, 2024 | 67.71 | 69.57 | 66.60 | 66.60 | 98,118 | -0.25(-0.37%) |
Apr 03, 2024 | 66.61 | 67.95 | 66.21 | 66.85 | 53,807 | -0.19(-0.28%) |
Apr 02, 2024 | 67.36 | 67.40 | 66.42 | 67.04 | 95,019 | -1.02(-1.50%) |