Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 67.70 | 67.70 | 67.38 | 67.53 | 5,764 | +0.21(+0.32%) |
May 24, 2024 | 67.09 | 67.47 | 67.09 | 67.32 | 14,702 | +0.09(+0.13%) |
May 23, 2024 | 67.51 | 67.65 | 67.18 | 67.23 | 3,119 | +0.16(+0.24%) |
May 22, 2024 | 67.30 | 67.36 | 67.01 | 67.07 | 4,375 | -0.22(-0.33%) |
May 21, 2024 | 67.02 | 67.33 | 67.02 | 67.29 | 6,145 | -0.11(-0.16%) |
May 20, 2024 | 67.33 | 67.44 | 67.24 | 67.40 | 6,016 | +0.18(+0.27%) |
May 17, 2024 | 67.30 | 67.30 | 66.92 | 67.22 | 6,913 | +0.01(+0.01%) |
May 16, 2024 | 67.52 | 67.65 | 67.21 | 67.21 | 7,358 | -0.20(-0.30%) |
May 15, 2024 | 66.90 | 67.41 | 66.90 | 67.41 | 7,198 | +0.93(+1.40%) |
May 14, 2024 | 66.11 | 66.56 | 66.11 | 66.48 | 7,915 | +0.23(+0.35%) |
May 13, 2024 | 66.48 | 66.48 | 66.01 | 66.25 | 4,551 | -0.03(-0.04%) |
May 10, 2024 | 66.57 | 66.57 | 66.13 | 66.28 | 5,664 | +0.11(+0.17%) |
May 09, 2024 | 65.89 | 66.24 | 65.89 | 66.17 | 10,369 | +0.41(+0.62%) |
May 08, 2024 | 65.81 | 66.00 | 65.66 | 65.76 | 4,845 | -0.29(-0.44%) |
May 07, 2024 | 65.99 | 66.22 | 65.88 | 66.05 | 8,687 | +0.28(+0.43%) |
May 06, 2024 | 65.48 | 65.84 | 65.40 | 65.77 | 17,028 | +0.74(+1.14%) |
May 03, 2024 | 65.09 | 65.13 | 64.78 | 65.03 | 7,749 | +0.95(+1.48%) |
May 02, 2024 | 63.76 | 64.18 | 63.53 | 64.08 | 9,462 | +0.77(+1.22%) |
May 01, 2024 | 63.61 | 64.29 | 63.26 | 63.31 | 3,232 | -0.26(-0.41%) |
Apr 30, 2024 | 64.26 | 64.41 | 63.56 | 63.56 | 7,715 | -0.93(-1.44%) |
Apr 29, 2024 | 64.51 | 64.55 | 64.05 | 64.49 | 11,436 | +0.11(+0.17%) |
Apr 26, 2024 | 64.41 | 64.66 | 64.27 | 64.38 | 9,811 | +0.45(+0.70%) |
Apr 25, 2024 | 63.26 | 64.03 | 63.09 | 63.93 | 16,046 | -0.36(-0.56%) |
Apr 24, 2024 | 64.96 | 64.96 | 64.12 | 64.29 | 9,284 | -0.35(-0.54%) |
Apr 23, 2024 | 64.20 | 64.66 | 64.20 | 64.64 | 9,531 | +1.15(+1.81%) |
Apr 22, 2024 | 63.45 | 63.83 | 63.18 | 63.49 | 5,198 | +0.45(+0.72%) |
Apr 19, 2024 | 64.03 | 64.06 | 62.90 | 63.04 | 15,111 | -1.27(-1.98%) |
Apr 18, 2024 | 64.30 | 64.96 | 63.96 | 64.31 | 6,754 | -0.21(-0.32%) |
Apr 17, 2024 | 65.32 | 65.32 | 64.29 | 64.52 | 5,132 | -0.49(-0.75%) |
Apr 16, 2024 | 65.00 | 65.38 | 64.93 | 65.01 | 7,090 | +0.14(+0.22%) |
Apr 15, 2024 | 66.52 | 66.52 | 64.83 | 64.87 | 6,773 | -0.95(-1.45%) |
Apr 12, 2024 | 66.31 | 66.31 | 65.65 | 65.82 | 6,376 | -1.03(-1.54%) |
Apr 11, 2024 | 66.36 | 67.00 | 66.05 | 66.85 | 3,554 | +0.58(+0.88%) |
Apr 10, 2024 | 66.15 | 66.34 | 65.99 | 66.27 | 9,754 | -0.48(-0.72%) |
Apr 09, 2024 | 66.65 | 66.75 | 66.02 | 66.75 | 16,111 | +0.12(+0.18%) |
Apr 08, 2024 | 66.70 | 66.90 | 66.57 | 66.63 | 7,301 | -0.25(-0.38%) |
Apr 05, 2024 | 66.30 | 67.00 | 66.30 | 66.88 | 8,826 | +0.94(+1.43%) |
Apr 04, 2024 | 67.34 | 67.34 | 65.90 | 65.94 | 7,585 | -0.62(-0.93%) |
Apr 03, 2024 | 66.53 | 66.91 | 66.48 | 66.56 | 12,956 | +0.02(+0.02%) |
Apr 02, 2024 | 66.22 | 66.57 | 66.17 | 66.55 | 28,476 | -0.47(-0.71%) |
Apr 01, 2024 | 68.72 | 68.72 | 66.70 | 67.02 | 5,646 | -0.07(-0.10%) |
Mar 28, 2024 | 67.32 | 67.44 | 67.09 | 67.09 | 5,539 | -0.11(-0.16%) |
Mar 27, 2024 | 67.02 | 67.29 | 66.81 | 67.20 | 19,872 | +0.17(+0.25%) |
Mar 26, 2024 | 67.45 | 67.56 | 67.03 | 67.03 | 9,803 | -0.31(-0.46%) |
Mar 25, 2024 | 67.40 | 67.63 | 67.34 | 67.34 | 23,514 | -0.36(-0.54%) |
Mar 22, 2024 | 67.69 | 67.81 | 67.49 | 67.70 | 5,984 | -0.11(-0.15%) |
Mar 21, 2024 | 67.93 | 68.42 | 67.81 | 67.81 | 108,557 | +0.18(+0.27%) |
Mar 20, 2024 | 66.90 | 67.63 | 66.82 | 67.63 | 7,352 | +0.60(+0.89%) |
Mar 19, 2024 | 66.34 | 67.06 | 66.25 | 67.03 | 7,469 | +0.30(+0.45%) |
Mar 18, 2024 | 66.94 | 67.07 | 66.58 | 66.73 | 7,081 | +0.47(+0.71%) |
Mar 15, 2024 | 66.96 | 66.96 | 66.26 | 66.26 | 13,128 | -0.97(-1.44%) |
Mar 14, 2024 | 67.20 | 67.34 | 66.86 | 67.23 | 2,798 | -0.08(-0.12%) |
Mar 13, 2024 | 67.67 | 67.67 | 67.19 | 67.31 | 4,363 | -0.22(-0.33%) |
Mar 12, 2024 | 66.58 | 67.57 | 66.54 | 67.53 | 27,789 | +1.03(+1.55%) |
Mar 11, 2024 | 66.48 | 66.61 | 66.19 | 66.50 | 23,886 | -0.36(-0.54%) |
Mar 08, 2024 | 67.64 | 68.07 | 66.77 | 66.86 | 11,573 | -0.55(-0.82%) |
Mar 07, 2024 | 66.99 | 67.56 | 66.98 | 67.41 | 4,279 | +0.91(+1.37%) |
Mar 06, 2024 | 66.62 | 66.79 | 66.38 | 66.50 | 5,874 | +0.30(+0.45%) |
Mar 05, 2024 | 66.98 | 66.98 | 65.77 | 66.21 | 13,267 | -0.94(-1.40%) |
Mar 04, 2024 | 67.18 | 67.47 | 67.00 | 67.15 | 6,306 | +0.04(+0.06%) |