Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 64.00 | 64.48 | 63.99 | 64.40 | 36,294 | +0.92(+1.45%) |
May 16, 2024 | 63.49 | 63.50 | 63.25 | 63.48 | 39,817 | +0.55(+0.87%) |
May 15, 2024 | 62.90 | 63.03 | 62.52 | 62.93 | 22,580 | +0.32(+0.51%) |
May 14, 2024 | 62.40 | 62.62 | 62.27 | 62.61 | 21,922 | +1.07(+1.74%) |
May 13, 2024 | 61.69 | 61.97 | 61.54 | 61.54 | 31,858 | +0.89(+1.47%) |
May 10, 2024 | 61.47 | 61.47 | 60.61 | 60.65 | 23,848 | -0.66(-1.08%) |
May 09, 2024 | 60.80 | 61.32 | 60.46 | 61.31 | 33,393 | -0.97(-1.56%) |
May 08, 2024 | 62.20 | 62.60 | 62.20 | 62.28 | 15,600 | +0.20(+0.32%) |
May 07, 2024 | 61.61 | 62.23 | 61.55 | 62.08 | 36,089 | -1.17(-1.85%) |
May 06, 2024 | 63.00 | 63.25 | 62.45 | 63.25 | 24,110 | -0.80(-1.25%) |
May 03, 2024 | 63.98 | 64.10 | 63.63 | 64.05 | 12,696 | -0.66(-1.02%) |
May 02, 2024 | 64.18 | 64.86 | 63.97 | 64.71 | 23,490 | +1.24(+1.95%) |
May 01, 2024 | 63.23 | 63.85 | 63.14 | 63.47 | 17,747 | +0.09(+0.14%) |
Apr 30, 2024 | 63.51 | 63.51 | 63.28 | 63.38 | 6,901 | -0.21(-0.33%) |
Apr 29, 2024 | 63.66 | 63.81 | 63.44 | 63.59 | 25,126 | +0.40(+0.63%) |
Apr 26, 2024 | 63.22 | 63.22 | 62.87 | 63.19 | 19,831 | +0.08(+0.13%) |
Apr 25, 2024 | 62.48 | 63.13 | 62.35 | 63.11 | 17,075 | +0.63(+1.01%) |
Apr 24, 2024 | 62.52 | 62.52 | 62.15 | 62.48 | 16,161 | +0.00(+0.00%) |
Apr 23, 2024 | 62.36 | 62.61 | 61.93 | 62.48 | 32,639 | +0.21(+0.34%) |
Apr 22, 2024 | 62.02 | 62.31 | 61.72 | 62.27 | 26,760 | +1.43(+2.35%) |
Apr 19, 2024 | 60.33 | 60.93 | 60.33 | 60.84 | 28,940 | +0.61(+1.01%) |
Apr 18, 2024 | 59.83 | 60.50 | 59.83 | 60.23 | 9,776 | +0.26(+0.43%) |
Apr 17, 2024 | 60.94 | 60.94 | 59.96 | 59.97 | 15,131 | -0.64(-1.06%) |
Apr 16, 2024 | 60.70 | 60.70 | 60.37 | 60.61 | 26,195 | -0.16(-0.26%) |
Apr 15, 2024 | 62.03 | 62.03 | 60.71 | 60.77 | 20,660 | -0.97(-1.57%) |
Apr 12, 2024 | 62.05 | 62.49 | 61.65 | 61.74 | 24,218 | -1.66(-2.62%) |
Apr 11, 2024 | 63.12 | 63.49 | 62.56 | 63.40 | 18,209 | +0.22(+0.35%) |
Apr 10, 2024 | 62.45 | 63.19 | 62.38 | 63.18 | 27,915 | -0.48(-0.75%) |
Apr 09, 2024 | 63.69 | 63.76 | 63.14 | 63.66 | 20,446 | +0.03(+0.05%) |
Apr 08, 2024 | 63.25 | 63.70 | 63.24 | 63.63 | 16,710 | +0.82(+1.31%) |
Apr 05, 2024 | 62.27 | 62.91 | 62.23 | 62.81 | 25,135 | +1.09(+1.77%) |
Apr 04, 2024 | 62.52 | 62.74 | 61.72 | 61.72 | 29,432 | -0.33(-0.53%) |
Apr 03, 2024 | 61.79 | 62.23 | 61.75 | 62.05 | 20,070 | +0.31(+0.50%) |
Apr 02, 2024 | 61.82 | 61.97 | 61.65 | 61.74 | 40,962 | +0.10(+0.16%) |