Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 64.08 | 64.71 | 63.84 | 64.48 | 8,204,830 | +0.38(+0.59%) |
May 16, 2024 | 63.59 | 64.43 | 63.42 | 64.10 | 8,109,885 | +0.20(+0.31%) |
May 15, 2024 | 65.11 | 65.53 | 63.48 | 63.90 | 10,969,161 | -0.68(-1.05%) |
May 14, 2024 | 64.39 | 64.86 | 64.27 | 64.58 | 7,554,663 | +0.63(+0.99%) |
May 13, 2024 | 63.44 | 64.43 | 63.19 | 63.95 | 7,309,837 | +1.02(+1.62%) |
May 10, 2024 | 64.59 | 64.94 | 62.88 | 62.93 | 8,745,821 | -1.52(-2.36%) |
May 09, 2024 | 63.87 | 64.47 | 63.41 | 64.45 | 8,366,213 | +0.64(+1.00%) |
May 08, 2024 | 65.46 | 65.70 | 63.77 | 63.81 | 11,179,802 | -2.11(-3.20%) |
May 07, 2024 | 66.08 | 66.77 | 65.77 | 65.92 | 9,229,361 | +0.31(+0.47%) |
May 06, 2024 | 66.00 | 66.10 | 64.95 | 65.61 | 11,254,964 | -0.09(-0.14%) |
May 03, 2024 | 67.64 | 67.89 | 64.72 | 65.70 | 15,435,213 | -1.28(-1.91%) |
May 02, 2024 | 66.70 | 67.44 | 65.83 | 66.98 | 14,477,402 | +0.84(+1.27%) |
May 01, 2024 | 67.00 | 67.80 | 65.49 | 66.14 | 18,130,352 | -1.78(-2.62%) |
Apr 30, 2024 | 70.00 | 70.66 | 67.22 | 67.92 | 43,894,896 | +0.93(+1.39%) |
Apr 29, 2024 | 66.00 | 67.55 | 66.00 | 66.99 | 19,090,284 | +1.03(+1.56%) |
Apr 26, 2024 | 64.13 | 66.30 | 63.75 | 65.96 | 14,203,916 | +1.86(+2.90%) |
Apr 25, 2024 | 63.47 | 64.40 | 62.95 | 64.10 | 11,708,739 | -0.74(-1.14%) |
Apr 24, 2024 | 64.11 | 65.09 | 64.02 | 64.84 | 8,185,522 | +0.41(+0.64%) |
Apr 23, 2024 | 63.38 | 64.70 | 63.20 | 64.43 | 9,905,759 | +1.24(+1.96%) |
Apr 22, 2024 | 63.04 | 63.63 | 62.48 | 63.19 | 9,954,044 | +0.88(+1.41%) |
Apr 19, 2024 | 62.00 | 62.46 | 61.73 | 62.31 | 13,177,895 | +0.21(+0.34%) |
Apr 18, 2024 | 63.85 | 64.03 | 61.95 | 62.10 | 9,227,972 | -1.16(-1.83%) |
Apr 17, 2024 | 63.78 | 63.97 | 62.58 | 63.26 | 7,998,746 | -0.17(-0.27%) |
Apr 16, 2024 | 62.99 | 64.21 | 62.92 | 63.43 | 9,963,776 | -0.08(-0.13%) |
Apr 15, 2024 | 65.06 | 65.47 | 63.25 | 63.51 | 11,000,271 | -1.08(-1.67%) |
Apr 12, 2024 | 65.38 | 65.97 | 64.16 | 64.59 | 9,933,992 | -1.21(-1.84%) |
Apr 11, 2024 | 65.84 | 66.38 | 64.68 | 65.80 | 8,783,634 | -0.08(-0.12%) |
Apr 10, 2024 | 65.12 | 66.19 | 65.05 | 65.88 | 8,564,663 | -1.12(-1.67%) |
Apr 09, 2024 | 66.95 | 67.26 | 66.39 | 67.00 | 8,455,246 | +0.66(+0.99%) |
Apr 08, 2024 | 65.53 | 66.70 | 65.33 | 66.34 | 8,416,479 | +1.19(+1.83%) |
Apr 05, 2024 | 64.70 | 65.47 | 64.06 | 65.15 | 8,062,302 | +0.61(+0.95%) |
Apr 04, 2024 | 65.99 | 66.36 | 64.34 | 64.54 | 9,913,835 | -0.80(-1.22%) |
Apr 03, 2024 | 64.48 | 65.45 | 64.41 | 65.34 | 7,172,595 | +0.68(+1.05%) |
Apr 02, 2024 | 63.95 | 64.84 | 63.55 | 64.66 | 10,331,851 | -0.37(-0.57%) |