Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 66.90 | 67.08 | 66.31 | 66.36 | 42,322 | -0.75(-1.12%) |
May 17, 2024 | 66.75 | 67.11 | 66.75 | 67.11 | 103,795 | +0.45(+0.68%) |
May 16, 2024 | 66.98 | 67.09 | 66.66 | 66.66 | 62,973 | -0.29(-0.43%) |
May 15, 2024 | 66.44 | 66.99 | 66.44 | 66.95 | 69,597 | +0.77(+1.16%) |
May 14, 2024 | 66.00 | 66.24 | 65.80 | 66.18 | 52,197 | +0.36(+0.55%) |
May 13, 2024 | 66.21 | 66.35 | 65.79 | 65.82 | 43,486 | -0.26(-0.39%) |
May 10, 2024 | 66.02 | 66.17 | 65.93 | 66.08 | 53,347 | +0.30(+0.46%) |
May 09, 2024 | 65.12 | 65.82 | 65.12 | 65.78 | 59,962 | +0.51(+0.78%) |
May 08, 2024 | 64.87 | 65.40 | 64.69 | 65.27 | 69,328 | +0.26(+0.40%) |
May 07, 2024 | 64.99 | 65.21 | 64.90 | 65.01 | 74,562 | +0.18(+0.28%) |
May 06, 2024 | 64.57 | 64.83 | 64.44 | 64.83 | 33,120 | +0.74(+1.15%) |
May 03, 2024 | 64.46 | 64.46 | 63.89 | 64.09 | 40,644 | +0.20(+0.31%) |
May 02, 2024 | 63.94 | 63.97 | 63.42 | 63.89 | 31,792 | +0.35(+0.55%) |
May 01, 2024 | 63.50 | 64.34 | 63.39 | 63.54 | 78,030 | +0.05(+0.08%) |
Apr 30, 2024 | 63.98 | 64.22 | 63.49 | 63.49 | 42,254 | -0.85(-1.32%) |
Apr 29, 2024 | 64.64 | 64.76 | 64.13 | 64.34 | 54,678 | -0.20(-0.31%) |
Apr 26, 2024 | 64.61 | 64.93 | 64.49 | 64.54 | 34,563 | -0.02(-0.03%) |
Apr 25, 2024 | 64.38 | 64.72 | 63.95 | 64.56 | 40,798 | -0.35(-0.54%) |
Apr 24, 2024 | 64.82 | 65.02 | 64.61 | 64.91 | 25,799 | +0.03(+0.05%) |
Apr 23, 2024 | 64.57 | 64.97 | 64.49 | 64.88 | 41,475 | +0.51(+0.79%) |
Apr 22, 2024 | 63.71 | 64.69 | 63.63 | 64.37 | 36,320 | +0.95(+1.50%) |
Apr 19, 2024 | 62.87 | 63.48 | 62.87 | 63.42 | 32,693 | +0.76(+1.21%) |
Apr 18, 2024 | 62.65 | 63.21 | 62.53 | 62.66 | 24,105 | +0.18(+0.29%) |
Apr 17, 2024 | 62.61 | 62.84 | 62.30 | 62.48 | 30,502 | +0.21(+0.34%) |
Apr 16, 2024 | 62.85 | 62.85 | 62.13 | 62.27 | 77,091 | -0.48(-0.76%) |
Apr 15, 2024 | 63.78 | 64.23 | 62.57 | 62.75 | 66,785 | -0.46(-0.73%) |
Apr 12, 2024 | 63.67 | 63.80 | 62.95 | 63.21 | 91,033 | -1.09(-1.70%) |
Apr 11, 2024 | 64.42 | 64.66 | 63.67 | 64.30 | 57,406 | -0.12(-0.18%) |
Apr 10, 2024 | 64.67 | 65.06 | 64.21 | 64.42 | 49,696 | -1.07(-1.64%) |
Apr 09, 2024 | 65.82 | 65.91 | 64.95 | 65.49 | 31,233 | -0.32(-0.49%) |
Apr 08, 2024 | 65.51 | 65.89 | 65.51 | 65.81 | 45,102 | +0.48(+0.73%) |
Apr 05, 2024 | 64.99 | 65.56 | 64.86 | 65.33 | 63,761 | +0.51(+0.79%) |
Apr 04, 2024 | 66.00 | 66.27 | 64.76 | 64.82 | 100,900 | -0.70(-1.07%) |
Apr 03, 2024 | 65.45 | 65.96 | 65.34 | 65.52 | 316,069 | -0.01(-0.02%) |
Apr 02, 2024 | 65.57 | 65.72 | 65.38 | 65.53 | 28,587 | -0.36(-0.55%) |
Apr 01, 2024 | 66.42 | 66.42 | 65.83 | 65.89 | 90,870 | -0.41(-0.62%) |
Mar 28, 2024 | 66.00 | 66.45 | 65.97 | 66.30 | 44,179 | +0.33(+0.50%) |
Mar 27, 2024 | 65.54 | 65.97 | 65.34 | 65.97 | 44,391 | +0.83(+1.27%) |
Mar 26, 2024 | 65.29 | 65.38 | 65.00 | 65.14 | 54,567 | +0.10(+0.15%) |
Mar 25, 2024 | 65.19 | 65.30 | 65.01 | 65.04 | 56,978 | -0.18(-0.28%) |
Mar 22, 2024 | 66.08 | 66.26 | 65.22 | 65.22 | 46,642 | -0.97(-1.47%) |
Mar 21, 2024 | 65.63 | 66.31 | 65.60 | 66.19 | 52,291 | +0.78(+1.19%) |
Mar 20, 2024 | 64.46 | 65.45 | 64.43 | 65.41 | 70,373 | +0.99(+1.53%) |
Mar 19, 2024 | 64.03 | 64.48 | 64.03 | 64.42 | 60,628 | +0.31(+0.48%) |
Mar 18, 2024 | 63.93 | 64.17 | 63.79 | 64.11 | 76,889 | +0.27(+0.42%) |
Mar 15, 2024 | 63.52 | 64.13 | 63.52 | 63.85 | 74,383 | +0.01(+0.01%) |
Mar 14, 2024 | 64.51 | 64.66 | 63.54 | 63.84 | 34,874 | -0.65(-1.00%) |
Mar 13, 2024 | 64.22 | 64.61 | 64.22 | 64.48 | 49,258 | +0.33(+0.51%) |
Mar 12, 2024 | 63.94 | 64.31 | 63.80 | 64.15 | 56,765 | +0.27(+0.42%) |
Mar 11, 2024 | 63.67 | 63.95 | 63.52 | 63.88 | 46,174 | +0.04(+0.06%) |
Mar 08, 2024 | 63.75 | 64.32 | 63.75 | 63.85 | 48,539 | +0.13(+0.20%) |
Mar 07, 2024 | 64.19 | 64.24 | 63.56 | 63.72 | 62,538 | -127.62(-66.70%) |
Mar 06, 2024 | 190.92 | 192.07 | 190.18 | 191.34 | 50,444 | +0.65(+0.34%) |
Mar 05, 2024 | 189.93 | 191.60 | 189.93 | 190.69 | 113,735 | +0.06(+0.03%) |
Mar 04, 2024 | 189.96 | 191.44 | 189.96 | 190.63 | 16,608 | +0.54(+0.28%) |