Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 66.49 | 67.18 | 65.90 | 66.00 | 83,803 | -0.29(-0.44%) |
May 17, 2024 | 65.91 | 66.29 | 65.44 | 66.29 | 103,827 | +0.76(+1.16%) |
May 16, 2024 | 66.81 | 66.83 | 65.42 | 65.53 | 107,604 | -1.28(-1.91%) |
May 15, 2024 | 66.69 | 67.66 | 66.30 | 66.81 | 127,420 | +0.58(+0.87%) |
May 14, 2024 | 66.14 | 66.31 | 65.71 | 66.23 | 79,428 | +0.48(+0.73%) |
May 13, 2024 | 66.75 | 66.80 | 65.53 | 65.75 | 254,172 | -0.88(-1.32%) |
May 10, 2024 | 65.97 | 66.75 | 65.55 | 66.63 | 172,347 | +1.02(+1.55%) |
May 09, 2024 | 65.77 | 65.81 | 64.85 | 65.61 | 160,918 | +0.03(+0.05%) |
May 08, 2024 | 64.70 | 65.73 | 64.68 | 65.58 | 109,998 | +0.91(+1.40%) |
May 07, 2024 | 64.41 | 64.98 | 64.29 | 64.68 | 87,799 | +0.27(+0.42%) |
May 06, 2024 | 63.94 | 64.89 | 63.94 | 64.41 | 174,836 | +1.11(+1.75%) |
May 03, 2024 | 63.76 | 64.06 | 62.92 | 63.30 | 179,255 | -0.05(-0.08%) |
May 02, 2024 | 62.70 | 63.70 | 62.16 | 63.35 | 290,344 | +1.06(+1.70%) |
May 01, 2024 | 61.60 | 63.92 | 61.56 | 62.30 | 308,638 | +0.75(+1.21%) |
Apr 30, 2024 | 61.80 | 62.08 | 61.29 | 61.55 | 246,448 | -0.55(-0.88%) |
Apr 29, 2024 | 61.82 | 62.32 | 61.61 | 62.10 | 408,700 | +0.28(+0.45%) |
Apr 26, 2024 | 61.26 | 62.12 | 60.78 | 61.82 | 116,633 | +0.73(+1.19%) |
Apr 25, 2024 | 61.31 | 61.53 | 60.27 | 61.09 | 148,508 | -0.94(-1.51%) |
Apr 24, 2024 | 60.92 | 62.22 | 60.67 | 62.03 | 186,451 | +0.62(+1.01%) |
Apr 23, 2024 | 57.96 | 62.20 | 57.29 | 61.41 | 305,311 | +4.10(+7.16%) |
Apr 22, 2024 | 57.87 | 58.26 | 57.11 | 57.30 | 232,364 | -0.43(-0.74%) |
Apr 19, 2024 | 58.87 | 59.43 | 57.69 | 57.73 | 226,824 | -1.88(-3.16%) |
Apr 18, 2024 | 59.28 | 62.75 | 58.52 | 59.62 | 288,952 | +3.91(+7.01%) |
Apr 17, 2024 | 56.57 | 56.59 | 55.05 | 55.71 | 154,841 | -0.28(-0.50%) |
Apr 16, 2024 | 56.01 | 56.35 | 55.36 | 55.99 | 117,244 | -0.24(-0.43%) |
Apr 15, 2024 | 57.17 | 57.47 | 55.86 | 56.23 | 106,420 | -0.55(-0.97%) |
Apr 12, 2024 | 57.44 | 57.53 | 56.62 | 56.78 | 80,080 | -0.85(-1.47%) |
Apr 11, 2024 | 56.93 | 57.92 | 56.93 | 57.62 | 69,971 | +0.71(+1.24%) |
Apr 10, 2024 | 57.60 | 58.30 | 56.60 | 56.92 | 113,057 | -1.71(-2.92%) |
Apr 09, 2024 | 59.41 | 59.63 | 58.33 | 58.63 | 83,980 | -0.78(-1.31%) |
Apr 08, 2024 | 59.07 | 59.44 | 58.86 | 59.41 | 64,628 | +0.36(+0.61%) |
Apr 05, 2024 | 58.01 | 59.29 | 58.01 | 59.05 | 132,991 | +0.84(+1.44%) |
Apr 04, 2024 | 59.52 | 59.70 | 57.90 | 58.21 | 85,681 | -0.70(-1.18%) |
Apr 03, 2024 | 57.83 | 58.93 | 57.83 | 58.91 | 70,464 | +1.07(+1.84%) |
Apr 02, 2024 | 58.12 | 58.20 | 56.67 | 57.84 | 139,953 | -0.61(-1.04%) |
Apr 01, 2024 | 59.32 | 59.39 | 58.30 | 58.45 | 55,474 | -0.53(-0.90%) |
Mar 28, 2024 | 59.10 | 59.49 | 58.29 | 58.98 | 119,724 | +0.11(+0.19%) |
Mar 27, 2024 | 58.97 | 59.10 | 58.76 | 58.87 | 143,986 | +0.39(+0.66%) |
Mar 26, 2024 | 58.55 | 58.87 | 58.28 | 58.48 | 97,626 | -0.07(-0.12%) |
Mar 25, 2024 | 59.17 | 59.66 | 58.25 | 58.55 | 141,187 | -0.79(-1.33%) |
Mar 22, 2024 | 60.05 | 60.05 | 59.15 | 59.34 | 56,669 | -0.70(-1.16%) |
Mar 21, 2024 | 58.79 | 60.17 | 58.63 | 60.03 | 149,213 | +1.47(+2.52%) |
Mar 20, 2024 | 57.83 | 58.83 | 57.62 | 58.56 | 181,636 | +0.67(+1.15%) |
Mar 19, 2024 | 57.09 | 58.21 | 57.09 | 57.89 | 175,771 | +0.80(+1.40%) |
Mar 18, 2024 | 56.85 | 57.34 | 56.64 | 57.09 | 112,441 | +0.13(+0.23%) |
Mar 15, 2024 | 56.05 | 57.28 | 56.05 | 56.97 | 500,254 | +0.73(+1.29%) |
Mar 14, 2024 | 56.97 | 57.18 | 56.02 | 56.24 | 177,048 | -0.81(-1.41%) |
Mar 13, 2024 | 56.66 | 57.40 | 56.55 | 57.04 | 93,640 | +0.48(+0.85%) |
Mar 12, 2024 | 56.79 | 56.83 | 56.00 | 56.57 | 70,919 | +0.02(+0.04%) |
Mar 11, 2024 | 56.27 | 56.67 | 55.18 | 56.55 | 95,057 | +0.25(+0.44%) |
Mar 08, 2024 | 56.79 | 57.60 | 56.27 | 56.30 | 97,751 | -0.16(-0.28%) |
Mar 07, 2024 | 56.86 | 56.99 | 56.31 | 56.46 | 68,451 | +0.05(+0.09%) |
Mar 06, 2024 | 56.30 | 56.65 | 55.90 | 56.41 | 65,765 | +0.64(+1.14%) |
Mar 05, 2024 | 55.96 | 56.22 | 55.64 | 55.77 | 99,175 | -0.51(-0.90%) |
Mar 04, 2024 | 56.83 | 57.38 | 56.05 | 56.28 | 103,119 | -0.60(-1.05%) |