Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 66.52 | 66.72 | 66.38 | 66.59 | 294,759 | +0.39(+0.59%) |
May 23, 2024 | 67.14 | 67.14 | 66.10 | 66.20 | 347,382 | -0.86(-1.28%) |
May 22, 2024 | 67.20 | 67.28 | 66.84 | 67.06 | 294,952 | -0.29(-0.43%) |
May 21, 2024 | 67.19 | 67.36 | 67.14 | 67.35 | 376,105 | +0.12(+0.18%) |
May 20, 2024 | 67.47 | 67.58 | 67.19 | 67.23 | 390,627 | -0.25(-0.37%) |
May 17, 2024 | 67.35 | 67.48 | 67.24 | 67.48 | 332,949 | +0.22(+0.33%) |
May 16, 2024 | 67.40 | 67.55 | 67.26 | 67.26 | 333,592 | -0.12(-0.18%) |
May 15, 2024 | 67.11 | 67.41 | 67.02 | 67.38 | 398,856 | +0.54(+0.81%) |
May 14, 2024 | 66.69 | 66.88 | 66.56 | 66.84 | 283,026 | +0.28(+0.42%) |
May 13, 2024 | 66.77 | 66.87 | 66.50 | 66.56 | 381,193 | +0.01(+0.02%) |
May 10, 2024 | 66.61 | 66.68 | 66.44 | 66.55 | 296,086 | +0.10(+0.15%) |
May 09, 2024 | 65.93 | 66.45 | 65.89 | 66.45 | 324,910 | +0.59(+0.90%) |
May 08, 2024 | 65.55 | 65.96 | 65.55 | 65.86 | 313,354 | +0.04(+0.06%) |
May 07, 2024 | 65.84 | 66.01 | 65.76 | 65.82 | 745,654 | +0.17(+0.26%) |
May 06, 2024 | 65.46 | 65.67 | 65.41 | 65.65 | 555,897 | +0.48(+0.74%) |
May 03, 2024 | 65.29 | 65.32 | 64.88 | 65.17 | 407,779 | +0.57(+0.88%) |
May 02, 2024 | 64.57 | 64.73 | 64.06 | 64.60 | 481,612 | +0.51(+0.80%) |
May 01, 2024 | 64.19 | 64.96 | 64.07 | 64.09 | 657,792 | -0.21(-0.33%) |
Apr 30, 2024 | 65.11 | 65.11 | 64.30 | 64.30 | 398,952 | -1.00(-1.53%) |
Apr 29, 2024 | 65.24 | 65.40 | 65.02 | 65.30 | 327,046 | +0.26(+0.40%) |
Apr 26, 2024 | 64.92 | 65.25 | 64.85 | 65.04 | 327,577 | +0.17(+0.26%) |
Apr 25, 2024 | 64.64 | 65.00 | 64.29 | 64.87 | 385,496 | -0.40(-0.61%) |
Apr 24, 2024 | 65.22 | 65.35 | 64.93 | 65.27 | 333,555 | -0.01(-0.02%) |
Apr 23, 2024 | 64.89 | 65.37 | 64.79 | 65.28 | 396,323 | +0.55(+0.85%) |
Apr 22, 2024 | 64.49 | 65.05 | 64.24 | 64.73 | 459,400 | +0.55(+0.86%) |
Apr 19, 2024 | 64.01 | 64.35 | 63.98 | 64.18 | 313,412 | +0.25(+0.39%) |
Apr 18, 2024 | 64.07 | 64.43 | 63.80 | 63.93 | 890,905 | +0.06(+0.09%) |
Apr 17, 2024 | 64.30 | 64.43 | 63.76 | 63.87 | 711,211 | -0.18(-0.28%) |
Apr 16, 2024 | 64.47 | 64.47 | 63.90 | 64.05 | 578,303 | -0.39(-0.61%) |
Apr 15, 2024 | 65.46 | 65.59 | 64.24 | 64.44 | 494,132 | -0.50(-0.77%) |
Apr 12, 2024 | 65.54 | 65.66 | 64.73 | 64.94 | 388,311 | -0.95(-1.44%) |
Apr 11, 2024 | 65.97 | 66.10 | 65.33 | 65.89 | 453,641 | +0.15(+0.23%) |
Apr 10, 2024 | 65.90 | 66.11 | 65.50 | 65.74 | 451,765 | -0.90(-1.35%) |
Apr 09, 2024 | 66.72 | 66.83 | 66.11 | 66.64 | 323,724 | +0.07(+0.11%) |
Apr 08, 2024 | 66.60 | 66.74 | 66.51 | 66.57 | 361,064 | +0.06(+0.09%) |
Apr 05, 2024 | 66.15 | 66.72 | 66.08 | 66.51 | 443,525 | +0.41(+0.62%) |
Apr 04, 2024 | 67.18 | 67.26 | 65.97 | 66.10 | 398,325 | -0.67(-1.00%) |
Apr 03, 2024 | 66.60 | 66.87 | 66.57 | 66.77 | 355,786 | +0.08(+0.12%) |
Apr 02, 2024 | 66.75 | 66.77 | 66.48 | 66.69 | 473,930 | -0.49(-0.73%) |