Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 69.65 | 69.65 | 68.41 | 68.94 | 3,780 | -0.87(-1.25%) |
May 17, 2024 | 68.99 | 69.81 | 68.99 | 69.81 | 3,120 | +1.12(+1.63%) |
May 16, 2024 | 68.26 | 68.69 | 68.26 | 68.69 | 3,787 | -0.96(-1.38%) |
May 15, 2024 | 68.64 | 69.65 | 68.64 | 69.65 | 3,745 | +1.61(+2.37%) |
May 14, 2024 | 67.50 | 68.04 | 67.39 | 68.04 | 3,798 | +1.29(+1.93%) |
May 13, 2024 | 66.99 | 67.01 | 66.75 | 66.75 | 4,624 | -0.24(-0.36%) |
May 10, 2024 | 67.24 | 67.24 | 66.99 | 66.99 | 2,859 | -0.45(-0.67%) |
May 09, 2024 | 67.00 | 67.50 | 66.56 | 67.44 | 6,176 | +0.59(+0.88%) |
May 08, 2024 | 67.00 | 67.00 | 66.66 | 66.85 | 4,257 | +0.02(+0.03%) |
May 07, 2024 | 67.00 | 68.00 | 66.83 | 66.83 | 7,293 | +0.21(+0.32%) |
May 06, 2024 | 67.39 | 68.02 | 66.62 | 66.62 | 4,265 | -0.07(-0.10%) |
May 03, 2024 | 67.60 | 67.60 | 66.69 | 66.69 | 2,532 | -0.14(-0.21%) |
May 02, 2024 | 65.50 | 67.00 | 65.50 | 66.83 | 2,349 | +2.11(+3.26%) |
May 01, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 2,311 | +0.11(+0.17%) |
Apr 30, 2024 | 65.11 | 65.12 | 64.50 | 64.61 | 6,116 | -0.44(-0.68%) |
Apr 29, 2024 | 65.08 | 65.61 | 64.98 | 65.05 | 2,721 | +0.43(+0.67%) |
Apr 26, 2024 | 64.56 | 65.02 | 64.56 | 64.62 | 3,162 | +0.26(+0.40%) |
Apr 25, 2024 | 64.68 | 64.88 | 64.02 | 64.36 | 4,795 | -0.19(-0.29%) |
Apr 24, 2024 | 64.40 | 65.00 | 64.40 | 64.55 | 2,721 | -0.33(-0.51%) |
Apr 23, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 1,377 | +0.01(+0.02%) |
Apr 22, 2024 | 66.46 | 66.46 | 64.73 | 64.87 | 3,311 | -0.07(-0.11%) |
Apr 19, 2024 | 64.67 | 64.94 | 64.41 | 64.94 | 3,770 | -0.01(-0.02%) |
Apr 18, 2024 | 64.99 | 65.20 | 64.39 | 64.95 | 6,723 | +0.20(+0.31%) |
Apr 17, 2024 | 65.39 | 65.39 | 64.75 | 64.75 | 2,805 | -0.40(-0.61%) |
Apr 16, 2024 | 65.09 | 66.44 | 65.00 | 65.15 | 5,187 | -0.16(-0.24%) |
Apr 15, 2024 | 66.32 | 66.32 | 65.24 | 65.31 | 4,395 | -0.98(-1.48%) |
Apr 12, 2024 | 67.33 | 67.33 | 66.24 | 66.29 | 2,470 | -0.76(-1.13%) |
Apr 11, 2024 | 67.43 | 68.17 | 66.99 | 67.05 | 4,875 | -0.48(-0.71%) |
Apr 10, 2024 | 67.24 | 67.53 | 67.00 | 67.53 | 14,181 | +0.13(+0.19%) |
Apr 09, 2024 | 67.80 | 67.85 | 67.27 | 67.40 | 7,009 | -0.50(-0.74%) |
Apr 08, 2024 | 68.27 | 68.27 | 67.90 | 67.90 | 2,558 | -0.02(-0.03%) |
Apr 05, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 1,297 | -0.65(-0.95%) |
Apr 04, 2024 | 68.57 | 68.57 | 68.10 | 68.57 | 3,556 | +0.49(+0.72%) |
Apr 03, 2024 | 68.27 | 69.61 | 68.08 | 68.08 | 3,278 | -0.02(-0.03%) |
Apr 02, 2024 | 69.52 | 69.52 | 67.77 | 68.10 | 5,525 | -1.36(-1.96%) |
Apr 01, 2024 | 69.33 | 69.46 | 69.33 | 69.46 | 1,501 | -1.34(-1.89%) |
Mar 28, 2024 | 69.71 | 71.14 | 69.71 | 70.80 | 3,097 | +0.39(+0.55%) |
Mar 27, 2024 | 70.50 | 71.89 | 70.12 | 70.41 | 5,612 | +1.30(+1.88%) |
Mar 26, 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 1,808 | +0.76(+1.11%) |
Mar 25, 2024 | 69.01 | 69.01 | 68.35 | 68.35 | 3,227 | -0.87(-1.26%) |
Mar 22, 2024 | 69.07 | 69.22 | 69.07 | 69.22 | 2,318 | -0.95(-1.35%) |
Mar 21, 2024 | 69.50 | 70.17 | 69.50 | 70.17 | 3,607 | +1.14(+1.65%) |
Mar 20, 2024 | 68.50 | 69.03 | 68.50 | 69.03 | 3,089 | +0.51(+0.74%) |
Mar 19, 2024 | 68.38 | 69.39 | 68.38 | 68.52 | 2,621 | +0.70(+1.03%) |
Mar 18, 2024 | 67.15 | 68.45 | 67.15 | 67.82 | 2,705 | -0.54(-0.79%) |
Mar 15, 2024 | 67.95 | 68.70 | 67.20 | 68.36 | 15,502 | +0.15(+0.22%) |
Mar 14, 2024 | 69.98 | 69.99 | 68.09 | 68.21 | 5,199 | -1.57(-2.25%) |
Mar 13, 2024 | 69.25 | 69.78 | 69.25 | 69.78 | 3,317 | +0.75(+1.09%) |
Mar 12, 2024 | 69.00 | 69.03 | 69.00 | 69.03 | 1,266 | +0.33(+0.48%) |
Mar 11, 2024 | 68.78 | 68.80 | 68.70 | 68.70 | 2,413 | -0.39(-0.56%) |
Mar 08, 2024 | 69.50 | 69.50 | 69.09 | 69.09 | 1,984 | +0.02(+0.03%) |
Mar 07, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 1,801 | +0.30(+0.44%) |
Mar 06, 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 1,522 | +0.52(+0.76%) |
Mar 05, 2024 | 70.67 | 70.67 | 68.25 | 68.25 | 7,162 | -3.09(-4.33%) |
Mar 04, 2024 | 69.82 | 71.34 | 69.82 | 71.34 | 2,412 | +1.53(+2.19%) |