Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 63.37 | 63.57 | 62.72 | 62.86 | 5,312,639 | -0.52(-0.82%) |
May 15, 2024 | 62.90 | 63.55 | 62.02 | 63.38 | 6,409,308 | +0.32(+0.51%) |
May 14, 2024 | 62.89 | 63.29 | 62.67 | 63.06 | 4,709,325 | +0.15(+0.24%) |
May 13, 2024 | 63.77 | 63.92 | 62.51 | 62.91 | 6,418,117 | -0.66(-1.04%) |
May 10, 2024 | 64.48 | 64.70 | 63.44 | 63.57 | 6,540,371 | -0.67(-1.04%) |
May 09, 2024 | 63.78 | 64.56 | 63.60 | 64.24 | 4,979,824 | +0.56(+0.88%) |
May 08, 2024 | 63.94 | 64.67 | 63.44 | 63.68 | 9,077,430 | -1.39(-2.14%) |
May 07, 2024 | 64.93 | 65.45 | 64.87 | 65.07 | 6,258,703 | +0.05(+0.08%) |
May 06, 2024 | 64.81 | 65.78 | 64.80 | 65.02 | 8,380,188 | +0.63(+0.98%) |
May 03, 2024 | 64.80 | 64.91 | 63.66 | 64.39 | 6,771,538 | -0.27(-0.42%) |
May 02, 2024 | 64.77 | 65.38 | 64.12 | 64.66 | 5,502,426 | +0.21(+0.33%) |
May 01, 2024 | 65.68 | 65.99 | 63.69 | 64.45 | 8,661,603 | -1.69(-2.56%) |
Apr 30, 2024 | 68.17 | 68.17 | 66.11 | 66.14 | 7,385,661 | -2.09(-3.06%) |
Apr 29, 2024 | 67.36 | 68.43 | 67.35 | 68.23 | 5,435,450 | +0.45(+0.66%) |
Apr 26, 2024 | 67.94 | 68.02 | 66.93 | 67.78 | 5,426,877 | -0.10(-0.15%) |
Apr 25, 2024 | 67.24 | 68.02 | 66.99 | 67.88 | 5,314,580 | +0.55(+0.82%) |
Apr 24, 2024 | 67.10 | 67.52 | 66.75 | 67.33 | 5,284,528 | -0.06(-0.09%) |
Apr 23, 2024 | 66.63 | 67.50 | 66.41 | 67.39 | 5,384,799 | +0.39(+0.58%) |
Apr 22, 2024 | 66.11 | 67.58 | 65.88 | 67.00 | 6,273,485 | +0.37(+0.56%) |
Apr 19, 2024 | 66.17 | 67.62 | 66.12 | 66.63 | 9,794,555 | +0.59(+0.89%) |
Apr 18, 2024 | 66.08 | 66.38 | 65.64 | 66.04 | 7,014,977 | +0.06(+0.09%) |
Apr 17, 2024 | 66.69 | 67.06 | 65.51 | 65.98 | 7,052,552 | -0.84(-1.26%) |
Apr 16, 2024 | 67.85 | 68.05 | 65.64 | 66.82 | 12,444,028 | -1.52(-2.22%) |
Apr 15, 2024 | 69.24 | 69.44 | 68.25 | 68.34 | 9,246,811 | -0.67(-0.97%) |
Apr 12, 2024 | 69.94 | 71.19 | 68.72 | 69.01 | 14,699,532 | -0.25(-0.36%) |
Apr 11, 2024 | 69.45 | 69.50 | 68.33 | 69.26 | 7,075,987 | +0.32(+0.46%) |
Apr 10, 2024 | 68.26 | 69.50 | 68.16 | 68.94 | 8,131,572 | +0.39(+0.57%) |
Apr 09, 2024 | 69.00 | 69.18 | 68.07 | 68.55 | 4,831,916 | -0.18(-0.26%) |
Apr 08, 2024 | 69.00 | 69.20 | 67.95 | 68.73 | 7,827,751 | -0.52(-0.75%) |
Apr 05, 2024 | 68.00 | 69.58 | 67.56 | 69.25 | 12,365,364 | +1.62(+2.40%) |
Apr 04, 2024 | 67.71 | 68.14 | 67.22 | 67.63 | 7,470,449 | -0.08(-0.12%) |
Apr 03, 2024 | 67.59 | 67.88 | 67.05 | 67.71 | 8,502,130 | +0.45(+0.67%) |
Apr 02, 2024 | 66.73 | 68.18 | 66.48 | 67.26 | 11,703,016 | +0.88(+1.33%) |