Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 65.84 | 65.89 | 65.47 | 65.76 | 127,650 | -0.07(-0.11%) |
May 16, 2024 | 65.99 | 66.20 | 65.78 | 65.83 | 430,156 | -0.17(-0.26%) |
May 15, 2024 | 65.30 | 66.02 | 65.17 | 66.00 | 378,626 | +1.00(+1.54%) |
May 14, 2024 | 64.51 | 65.09 | 64.50 | 65.00 | 258,940 | +0.41(+0.63%) |
May 13, 2024 | 64.59 | 64.64 | 64.36 | 64.59 | 132,554 | +0.25(+0.39%) |
May 10, 2024 | 64.64 | 64.75 | 64.18 | 64.34 | 278,988 | -0.01(-0.02%) |
May 09, 2024 | 64.22 | 64.44 | 63.99 | 64.35 | 196,203 | +0.15(+0.23%) |
May 08, 2024 | 63.96 | 64.36 | 63.80 | 64.20 | 145,586 | -0.11(-0.17%) |
May 07, 2024 | 64.44 | 64.59 | 64.20 | 64.31 | 180,710 | -0.13(-0.20%) |
May 06, 2024 | 63.92 | 64.44 | 63.81 | 64.44 | 238,239 | +0.78(+1.23%) |
May 03, 2024 | 63.47 | 63.80 | 63.24 | 63.66 | 353,523 | +1.24(+1.99%) |
May 02, 2024 | 62.11 | 62.46 | 61.51 | 62.42 | 195,668 | +1.02(+1.66%) |
May 01, 2024 | 61.66 | 62.72 | 61.25 | 61.40 | 210,686 | -0.37(-0.60%) |
Apr 30, 2024 | 62.66 | 62.89 | 61.61 | 61.77 | 289,456 | -1.12(-1.78%) |
Apr 29, 2024 | 63.06 | 63.09 | 62.58 | 62.89 | 246,374 | +0.10(+0.16%) |
Apr 26, 2024 | 62.39 | 62.93 | 62.19 | 62.79 | 282,972 | +1.30(+2.11%) |
Apr 25, 2024 | 60.55 | 61.60 | 60.46 | 61.49 | 226,989 | -0.46(-0.74%) |
Apr 24, 2024 | 62.18 | 62.40 | 61.59 | 61.95 | 121,966 | +0.16(+0.26%) |
Apr 23, 2024 | 61.12 | 61.96 | 61.02 | 61.79 | 230,293 | +0.96(+1.58%) |
Apr 22, 2024 | 60.63 | 61.22 | 60.11 | 60.83 | 518,542 | +0.65(+1.08%) |
Apr 19, 2024 | 61.17 | 61.41 | 59.98 | 60.18 | 578,315 | -1.33(-2.16%) |
Apr 18, 2024 | 61.93 | 62.16 | 61.37 | 61.51 | 156,398 | -0.26(-0.42%) |
Apr 17, 2024 | 62.79 | 62.83 | 61.65 | 61.77 | 226,069 | -0.63(-1.01%) |
Apr 16, 2024 | 62.45 | 62.86 | 62.29 | 62.40 | 477,456 | -0.18(-0.29%) |
Apr 15, 2024 | 64.09 | 64.17 | 62.46 | 62.58 | 476,761 | -1.12(-1.76%) |
Apr 12, 2024 | 64.16 | 64.35 | 63.51 | 63.70 | 220,737 | -1.00(-1.55%) |
Apr 11, 2024 | 63.94 | 64.85 | 63.58 | 64.70 | 181,885 | +1.01(+1.59%) |
Apr 10, 2024 | 63.30 | 63.82 | 63.25 | 63.69 | 217,522 | -0.48(-0.75%) |
Apr 09, 2024 | 64.32 | 64.37 | 63.58 | 64.17 | 183,041 | +0.13(+0.20%) |
Apr 08, 2024 | 64.08 | 64.27 | 63.85 | 64.04 | 132,309 | +0.14(+0.22%) |
Apr 05, 2024 | 63.40 | 64.28 | 63.39 | 63.90 | 314,796 | +0.64(+1.01%) |
Apr 04, 2024 | 64.63 | 64.85 | 63.22 | 63.26 | 249,146 | -0.88(-1.37%) |
Apr 03, 2024 | 63.68 | 64.36 | 63.68 | 64.14 | 177,258 | +0.22(+0.34%) |
Apr 02, 2024 | 63.89 | 63.98 | 63.54 | 63.92 | 236,953 | -0.59(-0.91%) |