Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 66.18 | 66.19 | 65.49 | 65.67 | 49,596 | -0.02(-0.03%) |
May 23, 2024 | 66.61 | 66.61 | 65.19 | 65.69 | 66,736 | -1.06(-1.59%) |
May 22, 2024 | 66.61 | 66.91 | 65.82 | 66.75 | 75,285 | +0.12(+0.18%) |
May 21, 2024 | 65.83 | 66.72 | 65.48 | 66.63 | 68,648 | +0.89(+1.35%) |
May 20, 2024 | 68.13 | 68.17 | 65.55 | 65.74 | 98,990 | -2.79(-4.07%) |
May 17, 2024 | 68.63 | 68.86 | 68.01 | 68.53 | 56,668 | -0.20(-0.29%) |
May 16, 2024 | 68.72 | 69.32 | 68.28 | 68.73 | 82,051 | +0.21(+0.31%) |
May 15, 2024 | 69.10 | 69.10 | 67.89 | 68.52 | 134,112 | -0.39(-0.57%) |
May 14, 2024 | 66.81 | 69.00 | 66.81 | 68.91 | 150,319 | +3.25(+4.95%) |
May 13, 2024 | 65.72 | 67.33 | 65.66 | 65.66 | 91,012 | +0.57(+0.88%) |
May 10, 2024 | 65.55 | 65.55 | 64.67 | 65.09 | 107,800 | -0.42(-0.64%) |
May 09, 2024 | 63.72 | 65.57 | 63.12 | 65.51 | 95,011 | +2.18(+3.44%) |
May 08, 2024 | 62.44 | 63.75 | 62.44 | 63.33 | 77,518 | +0.53(+0.84%) |
May 07, 2024 | 63.45 | 64.12 | 62.80 | 62.80 | 98,583 | -0.28(-0.44%) |
May 06, 2024 | 62.74 | 63.10 | 62.55 | 63.08 | 45,934 | +0.24(+0.38%) |
May 03, 2024 | 63.60 | 63.60 | 62.62 | 62.84 | 66,674 | -0.68(-1.07%) |
May 02, 2024 | 62.83 | 63.68 | 62.83 | 63.52 | 67,187 | +0.86(+1.37%) |
May 01, 2024 | 62.80 | 63.39 | 62.18 | 62.66 | 100,555 | -0.14(-0.22%) |
Apr 30, 2024 | 63.24 | 63.61 | 62.80 | 62.80 | 63,362 | -0.45(-0.71%) |
Apr 29, 2024 | 63.18 | 63.92 | 63.05 | 63.25 | 149,500 | -0.08(-0.13%) |
Apr 26, 2024 | 63.60 | 64.17 | 63.33 | 63.33 | 47,882 | -0.01(-0.02%) |
Apr 25, 2024 | 63.65 | 64.18 | 63.15 | 63.34 | 92,895 | -0.67(-1.04%) |
Apr 24, 2024 | 62.19 | 64.15 | 62.18 | 64.01 | 91,934 | +1.44(+2.31%) |
Apr 23, 2024 | 62.14 | 62.77 | 62.14 | 62.57 | 92,385 | +0.31(+0.50%) |
Apr 22, 2024 | 63.90 | 63.90 | 62.17 | 62.26 | 204,436 | -1.90(-2.96%) |
Apr 19, 2024 | 62.31 | 64.27 | 62.14 | 64.16 | 68,056 | +1.82(+2.92%) |
Apr 18, 2024 | 62.08 | 62.97 | 62.08 | 62.34 | 72,745 | -0.01(-0.02%) |
Apr 17, 2024 | 62.22 | 63.04 | 61.96 | 62.35 | 110,541 | +0.52(+0.84%) |
Apr 16, 2024 | 61.13 | 62.34 | 60.60 | 61.83 | 129,567 | +0.46(+0.75%) |
Apr 15, 2024 | 61.27 | 62.03 | 61.14 | 61.37 | 82,358 | +0.09(+0.15%) |
Apr 12, 2024 | 61.69 | 61.69 | 60.61 | 61.28 | 82,468 | -0.55(-0.89%) |
Apr 11, 2024 | 61.71 | 61.93 | 61.27 | 61.83 | 52,104 | +0.39(+0.63%) |
Apr 10, 2024 | 60.83 | 61.47 | 60.08 | 61.44 | 98,064 | -0.27(-0.44%) |
Apr 09, 2024 | 61.74 | 61.91 | 61.17 | 61.71 | 70,962 | +0.05(+0.08%) |
Apr 08, 2024 | 62.01 | 62.30 | 61.59 | 61.66 | 72,600 | -0.40(-0.64%) |
Apr 05, 2024 | 62.25 | 62.28 | 61.62 | 62.06 | 91,098 | -0.32(-0.51%) |
Apr 04, 2024 | 62.68 | 62.91 | 61.78 | 62.38 | 86,984 | +0.04(+0.06%) |
Apr 03, 2024 | 62.71 | 62.79 | 61.97 | 62.34 | 95,126 | -0.64(-1.01%) |
Apr 02, 2024 | 63.29 | 63.61 | 62.57 | 62.97 | 59,801 | -0.56(-0.88%) |