Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 65.99 | 65.99 | 64.90 | 64.96 | 26,996 | -0.82(-1.25%) |
May 22, 2024 | 66.03 | 66.05 | 65.61 | 65.78 | 34,566 | -0.34(-0.51%) |
May 21, 2024 | 65.99 | 66.13 | 65.95 | 66.12 | 18,010 | +0.04(+0.06%) |
May 20, 2024 | 66.28 | 66.37 | 66.00 | 66.08 | 28,303 | -0.18(-0.27%) |
May 17, 2024 | 66.15 | 66.26 | 66.07 | 66.26 | 43,866 | +0.16(+0.24%) |
May 16, 2024 | 66.19 | 66.36 | 66.10 | 66.10 | 24,378 | -0.10(-0.15%) |
May 15, 2024 | 65.97 | 66.20 | 65.86 | 66.20 | 20,337 | +0.49(+0.75%) |
May 14, 2024 | 65.56 | 65.72 | 65.39 | 65.71 | 45,968 | +0.30(+0.46%) |
May 13, 2024 | 65.62 | 65.72 | 65.37 | 65.41 | 32,971 | +0.02(+0.03%) |
May 10, 2024 | 65.44 | 65.47 | 65.22 | 65.39 | 19,646 | +0.15(+0.23%) |
May 09, 2024 | 64.78 | 65.25 | 64.72 | 65.24 | 26,244 | +0.50(+0.77%) |
May 08, 2024 | 64.46 | 64.74 | 64.41 | 64.74 | 23,169 | +0.08(+0.12%) |
May 07, 2024 | 64.69 | 64.86 | 64.62 | 64.66 | 10,241 | +0.12(+0.19%) |
May 06, 2024 | 64.33 | 64.54 | 64.29 | 64.54 | 25,347 | +0.52(+0.81%) |
May 03, 2024 | 64.13 | 64.14 | 63.76 | 64.02 | 37,387 | +0.55(+0.87%) |
May 02, 2024 | 63.46 | 63.55 | 62.95 | 63.47 | 24,757 | +0.51(+0.81%) |
May 01, 2024 | 63.04 | 63.77 | 62.92 | 62.96 | 21,909 | -0.16(-0.25%) |
Apr 30, 2024 | 63.82 | 63.86 | 63.10 | 63.12 | 19,027 | -0.98(-1.53%) |
Apr 29, 2024 | 64.04 | 64.18 | 63.94 | 64.10 | 20,294 | +0.22(+0.35%) |
Apr 26, 2024 | 63.75 | 64.02 | 63.66 | 63.88 | 20,588 | +0.22(+0.34%) |
Apr 25, 2024 | 63.51 | 63.77 | 63.13 | 63.66 | 18,626 | -0.44(-0.69%) |
Apr 24, 2024 | 63.95 | 64.12 | 63.72 | 64.10 | 20,656 | +0.04(+0.06%) |
Apr 23, 2024 | 63.63 | 64.15 | 63.63 | 64.06 | 23,538 | +0.64(+1.01%) |
Apr 22, 2024 | 63.28 | 63.81 | 63.03 | 63.42 | 25,097 | +0.44(+0.70%) |
Apr 19, 2024 | 62.82 | 63.12 | 62.77 | 62.98 | 23,117 | +0.24(+0.38%) |
Apr 18, 2024 | 62.78 | 63.16 | 62.58 | 62.74 | 23,695 | +0.08(+0.13%) |
Apr 17, 2024 | 63.13 | 63.13 | 62.49 | 62.66 | 27,029 | -0.17(-0.27%) |
Apr 16, 2024 | 63.21 | 63.21 | 62.72 | 62.83 | 29,715 | -0.38(-0.60%) |
Apr 15, 2024 | 64.27 | 64.31 | 63.00 | 63.21 | 39,051 | -0.48(-0.75%) |
Apr 12, 2024 | 64.30 | 64.42 | 63.52 | 63.69 | 35,815 | -0.95(-1.47%) |
Apr 11, 2024 | 64.72 | 64.88 | 64.10 | 64.64 | 21,073 | +0.04(+0.06%) |
Apr 10, 2024 | 64.65 | 64.83 | 64.27 | 64.60 | 32,905 | -0.84(-1.28%) |
Apr 09, 2024 | 65.58 | 65.58 | 64.95 | 65.44 | 16,452 | +0.09(+0.14%) |
Apr 08, 2024 | 65.41 | 65.53 | 65.32 | 65.35 | 29,821 | +0.06(+0.09%) |
Apr 05, 2024 | 64.96 | 65.46 | 64.86 | 65.29 | 23,396 | +0.41(+0.63%) |
Apr 04, 2024 | 65.90 | 66.00 | 64.80 | 64.88 | 17,648 | -0.63(-0.97%) |
Apr 03, 2024 | 65.38 | 65.64 | 65.37 | 65.51 | 32,823 | +0.05(+0.08%) |
Apr 02, 2024 | 65.58 | 65.58 | 65.25 | 65.46 | 29,225 | -0.52(-0.79%) |
Apr 01, 2024 | 66.32 | 66.32 | 65.88 | 65.98 | 28,943 | -0.28(-0.42%) |
Mar 28, 2024 | 66.04 | 66.30 | 65.99 | 66.26 | 32,562 | +0.33(+0.50%) |
Mar 27, 2024 | 65.33 | 65.94 | 65.33 | 65.93 | 29,001 | +0.89(+1.37%) |
Mar 26, 2024 | 65.28 | 65.31 | 64.98 | 65.04 | 50,938 | -0.06(-0.09%) |
Mar 25, 2024 | 65.17 | 65.29 | 65.10 | 65.10 | 27,539 | -0.10(-0.15%) |
Mar 22, 2024 | 65.60 | 65.60 | 65.20 | 65.20 | 30,986 | -0.33(-0.50%) |
Mar 21, 2024 | 65.48 | 65.68 | 65.43 | 65.53 | 25,329 | +0.34(+0.52%) |
Mar 20, 2024 | 64.50 | 65.20 | 64.42 | 65.19 | 39,510 | +0.69(+1.07%) |
Mar 19, 2024 | 64.16 | 64.50 | 64.11 | 64.50 | 50,807 | +0.39(+0.61%) |
Mar 18, 2024 | 64.23 | 64.26 | 64.07 | 64.11 | 33,954 | +0.24(+0.37%) |
Mar 15, 2024 | 63.86 | 64.07 | 63.76 | 63.87 | 36,676 | -0.14(-0.22%) |
Mar 14, 2024 | 64.49 | 64.49 | 63.70 | 64.01 | 23,622 | -0.34(-0.53%) |
Mar 13, 2024 | 64.38 | 64.57 | 64.26 | 64.35 | 37,258 | +0.08(+0.12%) |
Mar 12, 2024 | 64.16 | 64.38 | 63.96 | 64.27 | 50,743 | +0.30(+0.47%) |
Mar 11, 2024 | 63.84 | 64.02 | 63.60 | 63.97 | 18,627 | +0.06(+0.09%) |
Mar 08, 2024 | 64.11 | 64.33 | 63.85 | 63.91 | 36,815 | -0.10(-0.16%) |
Mar 07, 2024 | 63.86 | 64.11 | 63.86 | 64.01 | 18,013 | +0.43(+0.67%) |
Mar 06, 2024 | 63.69 | 63.76 | 63.42 | 63.58 | 16,445 | +0.35(+0.55%) |
Mar 05, 2024 | 63.42 | 63.57 | 63.05 | 63.23 | 90,935 | -0.30(-0.47%) |
Mar 04, 2024 | 63.48 | 63.73 | 63.48 | 63.53 | 59,044 | -0.02(-0.03%) |