Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 67.12 | 67.28 | 66.92 | 67.03 | 24,548 | +0.28(+0.42%) |
May 09, 2024 | 66.15 | 67.00 | 66.13 | 66.75 | 36,140 | +0.68(+1.03%) |
May 08, 2024 | 65.87 | 66.57 | 65.83 | 66.07 | 29,856 | +1.86(+2.90%) |
May 07, 2024 | 64.17 | 64.25 | 63.91 | 64.21 | 47,935 | +0.42(+0.66%) |
May 06, 2024 | 63.92 | 64.11 | 63.57 | 63.79 | 34,398 | -0.30(-0.47%) |
May 03, 2024 | 64.50 | 64.58 | 63.87 | 64.09 | 47,305 | -1.26(-1.93%) |
May 02, 2024 | 64.52 | 65.46 | 64.20 | 65.35 | 40,688 | +1.82(+2.86%) |
May 01, 2024 | 63.64 | 63.95 | 63.13 | 63.53 | 25,418 | +0.07(+0.11%) |
Apr 30, 2024 | 63.68 | 64.08 | 63.41 | 63.46 | 86,980 | -0.30(-0.47%) |
Apr 29, 2024 | 63.35 | 63.81 | 63.30 | 63.76 | 60,023 | -0.13(-0.20%) |
Apr 26, 2024 | 63.85 | 64.11 | 63.73 | 63.89 | 63,234 | +0.23(+0.37%) |
Apr 25, 2024 | 62.77 | 63.79 | 62.65 | 63.66 | 60,979 | -0.27(-0.43%) |
Apr 24, 2024 | 63.44 | 63.93 | 63.21 | 63.93 | 66,747 | +0.62(+0.99%) |
Apr 23, 2024 | 62.55 | 63.40 | 62.40 | 63.30 | 316,949 | +1.60(+2.60%) |
Apr 22, 2024 | 61.38 | 61.96 | 61.30 | 61.70 | 45,421 | +0.52(+0.85%) |
Apr 19, 2024 | 60.98 | 61.34 | 60.78 | 61.18 | 38,964 | +0.40(+0.66%) |
Apr 18, 2024 | 60.54 | 61.11 | 60.52 | 60.78 | 57,696 | +0.76(+1.27%) |
Apr 17, 2024 | 60.03 | 60.18 | 59.61 | 60.02 | 62,510 | +0.51(+0.86%) |
Apr 16, 2024 | 59.40 | 59.75 | 59.27 | 59.51 | 82,772 | +0.07(+0.12%) |
Apr 15, 2024 | 60.51 | 60.51 | 59.30 | 59.44 | 226,831 | -1.02(-1.69%) |
Apr 12, 2024 | 61.33 | 61.76 | 60.46 | 60.46 | 41,050 | -1.95(-3.12%) |
Apr 11, 2024 | 62.17 | 62.47 | 61.74 | 62.41 | 109,423 | -0.24(-0.38%) |
Apr 10, 2024 | 62.01 | 62.76 | 61.30 | 62.65 | 307,132 | +0.88(+1.42%) |
Apr 09, 2024 | 62.18 | 62.31 | 61.65 | 61.77 | 42,773 | -0.71(-1.14%) |
Apr 08, 2024 | 62.05 | 62.52 | 61.95 | 62.48 | 55,653 | +0.73(+1.18%) |
Apr 05, 2024 | 60.95 | 61.80 | 60.95 | 61.75 | 45,775 | +0.05(+0.08%) |
Apr 04, 2024 | 62.10 | 62.62 | 61.51 | 61.70 | 53,797 | -0.70(-1.12%) |
Apr 03, 2024 | 61.78 | 62.50 | 61.76 | 62.40 | 114,206 | -0.10(-0.16%) |
Apr 02, 2024 | 62.41 | 62.50 | 61.89 | 62.50 | 59,340 | -1.58(-2.47%) |
Apr 01, 2024 | 63.07 | 64.79 | 63.07 | 64.08 | 70,632 | -0.04(-0.06%) |
Mar 28, 2024 | 64.57 | 64.63 | 64.07 | 64.12 | 161,801 | -0.15(-0.23%) |
Mar 27, 2024 | 64.14 | 64.42 | 63.70 | 64.27 | 145,193 | +0.97(+1.53%) |
Mar 26, 2024 | 64.00 | 64.01 | 63.03 | 63.30 | 300,358 | -0.40(-0.63%) |
Mar 25, 2024 | 63.97 | 64.41 | 63.60 | 63.70 | 88,775 | -0.30(-0.47%) |
Mar 22, 2024 | 63.74 | 64.36 | 63.73 | 64.00 | 60,220 | +0.76(+1.20%) |
Mar 21, 2024 | 63.66 | 63.67 | 63.05 | 63.24 | 289,750 | +0.96(+1.54%) |
Mar 20, 2024 | 61.44 | 62.45 | 61.38 | 62.28 | 46,133 | +0.24(+0.39%) |
Mar 19, 2024 | 62.28 | 62.38 | 61.94 | 62.04 | 340,721 | -0.01(-0.02%) |
Mar 18, 2024 | 62.97 | 63.07 | 62.05 | 62.05 | 395,436 | -0.50(-0.80%) |
Mar 15, 2024 | 63.11 | 63.18 | 62.42 | 62.55 | 48,527 | -0.34(-0.54%) |
Mar 14, 2024 | 63.34 | 63.44 | 62.58 | 62.89 | 52,373 | -1.00(-1.57%) |
Mar 13, 2024 | 64.18 | 64.18 | 63.57 | 63.89 | 42,176 | +0.10(+0.16%) |
Mar 12, 2024 | 63.26 | 63.90 | 63.15 | 63.79 | 61,503 | +1.44(+2.31%) |
Mar 11, 2024 | 62.43 | 62.49 | 61.94 | 62.35 | 74,383 | -0.08(-0.13%) |
Mar 08, 2024 | 63.12 | 63.27 | 62.32 | 62.43 | 33,442 | -0.26(-0.41%) |
Mar 07, 2024 | 63.29 | 63.34 | 62.64 | 62.69 | 64,054 | -0.92(-1.45%) |
Mar 06, 2024 | 63.66 | 64.06 | 63.54 | 63.61 | 56,603 | +1.64(+2.65%) |
Mar 05, 2024 | 62.15 | 62.44 | 61.84 | 61.97 | 353,400 | +0.04(+0.06%) |
Mar 04, 2024 | 61.73 | 62.02 | 61.70 | 61.93 | 69,730 | +0.23(+0.37%) |