Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 67.44 | 67.62 | 65.25 | 66.13 | 312,776 | -1.49(-2.20%) |
May 21, 2024 | 67.41 | 68.21 | 66.53 | 67.62 | 217,626 | -0.13(-0.19%) |
May 20, 2024 | 67.63 | 68.72 | 66.63 | 67.75 | 275,915 | -0.06(-0.09%) |
May 17, 2024 | 66.41 | 68.05 | 66.27 | 67.81 | 455,105 | +1.51(+2.28%) |
May 16, 2024 | 66.88 | 66.88 | 65.74 | 66.30 | 291,809 | -0.57(-0.85%) |
May 15, 2024 | 67.08 | 68.07 | 66.35 | 66.87 | 359,138 | +0.38(+0.57%) |
May 14, 2024 | 66.63 | 67.14 | 65.24 | 66.49 | 371,496 | +0.74(+1.13%) |
May 13, 2024 | 67.83 | 68.45 | 65.56 | 65.75 | 486,387 | -1.59(-2.36%) |
May 10, 2024 | 66.15 | 67.36 | 64.98 | 67.34 | 497,154 | +1.11(+1.68%) |
May 09, 2024 | 63.37 | 66.63 | 62.95 | 66.23 | 697,277 | +2.47(+3.87%) |
May 08, 2024 | 64.03 | 64.47 | 61.74 | 63.76 | 741,464 | +1.00(+1.59%) |
May 07, 2024 | 63.38 | 63.66 | 62.44 | 62.76 | 529,573 | -0.67(-1.06%) |
May 06, 2024 | 63.92 | 64.48 | 63.30 | 63.43 | 278,505 | +0.47(+0.75%) |
May 03, 2024 | 64.39 | 64.44 | 62.83 | 62.96 | 298,166 | -0.43(-0.68%) |
May 02, 2024 | 62.65 | 63.68 | 62.09 | 63.39 | 344,445 | +1.30(+2.09%) |
May 01, 2024 | 62.55 | 63.95 | 61.97 | 62.09 | 364,225 | +0.02(+0.03%) |
Apr 30, 2024 | 62.25 | 62.62 | 61.62 | 62.07 | 341,712 | -0.72(-1.15%) |
Apr 29, 2024 | 62.41 | 63.17 | 62.10 | 62.79 | 298,927 | +0.64(+1.03%) |
Apr 26, 2024 | 62.67 | 63.82 | 61.84 | 62.15 | 388,039 | -0.21(-0.34%) |
Apr 25, 2024 | 61.51 | 63.33 | 61.40 | 62.36 | 407,681 | +0.07(+0.11%) |
Apr 24, 2024 | 62.34 | 63.28 | 61.79 | 62.29 | 286,059 | -0.28(-0.45%) |
Apr 23, 2024 | 62.04 | 63.00 | 61.20 | 62.57 | 357,377 | +0.86(+1.39%) |
Apr 22, 2024 | 63.56 | 63.71 | 61.52 | 61.71 | 581,013 | -1.62(-2.56%) |
Apr 19, 2024 | 61.90 | 63.74 | 61.19 | 63.33 | 772,618 | +1.11(+1.78%) |
Apr 18, 2024 | 62.47 | 64.97 | 61.59 | 62.22 | 914,670 | +0.02(+0.03%) |
Apr 17, 2024 | 62.07 | 63.26 | 60.58 | 62.20 | 1,639,176 | +0.40(+0.65%) |
Apr 16, 2024 | 56.01 | 68.83 | 55.16 | 61.80 | 3,158,840 | +5.26(+9.30%) |
Apr 15, 2024 | 57.66 | 58.31 | 56.18 | 56.54 | 714,183 | -0.76(-1.33%) |
Apr 12, 2024 | 58.34 | 58.69 | 56.93 | 57.30 | 515,933 | -1.72(-2.91%) |
Apr 11, 2024 | 58.17 | 59.73 | 57.83 | 59.02 | 563,010 | +0.80(+1.37%) |
Apr 10, 2024 | 57.57 | 58.90 | 57.15 | 58.22 | 798,755 | -1.39(-2.33%) |
Apr 09, 2024 | 58.96 | 59.69 | 58.13 | 59.61 | 392,276 | +1.19(+2.04%) |
Apr 08, 2024 | 58.80 | 58.91 | 58.08 | 58.42 | 327,341 | +0.12(+0.21%) |
Apr 05, 2024 | 56.72 | 58.33 | 56.72 | 58.30 | 549,948 | +1.28(+2.24%) |
Apr 04, 2024 | 57.78 | 58.05 | 56.19 | 57.02 | 780,458 | -0.05(-0.09%) |
Apr 03, 2024 | 56.55 | 57.56 | 56.55 | 57.07 | 280,102 | -0.04(-0.07%) |
Apr 02, 2024 | 57.21 | 57.44 | 56.27 | 57.11 | 381,143 | -0.18(-0.31%) |