Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 65.75 | 65.76 | 65.36 | 65.36 | 1,221 | -0.74(-1.12%) |
May 22, 2024 | 66.28 | 66.34 | 66.11 | 66.11 | 1,678 | -0.33(-0.49%) |
May 21, 2024 | 66.28 | 66.43 | 66.26 | 66.43 | 977 | -0.14(-0.20%) |
May 20, 2024 | 66.44 | 66.66 | 66.44 | 66.57 | 2,624 | +0.02(+0.02%) |
May 17, 2024 | 66.52 | 66.55 | 66.41 | 66.55 | 3,621 | -0.16(-0.23%) |
May 16, 2024 | 66.51 | 66.83 | 66.51 | 66.71 | 2,121 | -0.02(-0.03%) |
May 15, 2024 | 66.71 | 66.73 | 66.64 | 66.73 | 5,878 | +0.25(+0.38%) |
May 14, 2024 | 66.20 | 66.48 | 66.20 | 66.47 | 1,608 | +0.24(+0.36%) |
May 13, 2024 | 66.53 | 66.53 | 66.24 | 66.24 | 837 | -0.02(-0.03%) |
May 10, 2024 | 66.13 | 66.26 | 66.10 | 66.26 | 1,846 | +0.17(+0.26%) |
May 09, 2024 | 65.88 | 66.09 | 65.88 | 66.09 | 1,402 | +0.23(+0.35%) |
May 08, 2024 | 65.79 | 65.86 | 65.78 | 65.86 | 1,710 | +0.13(+0.19%) |
May 07, 2024 | 65.88 | 65.88 | 65.57 | 65.73 | 5,618 | +0.28(+0.42%) |
May 06, 2024 | 65.32 | 65.45 | 65.22 | 65.45 | 8,785 | +0.35(+0.53%) |
May 03, 2024 | 64.97 | 65.11 | 64.97 | 65.11 | 634 | +0.57(+0.88%) |
May 02, 2024 | 64.45 | 64.54 | 64.37 | 64.54 | 4,037 | +0.33(+0.52%) |
May 01, 2024 | 63.92 | 64.70 | 63.86 | 64.20 | 16,667 | -0.01(-0.02%) |
Apr 30, 2024 | 64.55 | 64.55 | 64.21 | 64.22 | 4,005 | -0.78(-1.19%) |
Apr 29, 2024 | 64.44 | 65.00 | 64.44 | 64.99 | 5,690 | +0.49(+0.75%) |
Apr 26, 2024 | 64.30 | 64.71 | 64.30 | 64.51 | 9,336 | +0.32(+0.51%) |
Apr 25, 2024 | 63.89 | 64.19 | 63.67 | 64.18 | 4,979 | -0.09(-0.13%) |
Apr 24, 2024 | 63.96 | 64.27 | 63.96 | 64.27 | 942 | +0.07(+0.11%) |
Apr 23, 2024 | 63.75 | 64.32 | 63.72 | 64.20 | 787 | +0.53(+0.83%) |
Apr 22, 2024 | 63.49 | 63.76 | 63.46 | 63.67 | 2,665 | +0.33(+0.51%) |
Apr 19, 2024 | 63.29 | 63.39 | 63.27 | 63.35 | 2,926 | +0.30(+0.48%) |
Apr 18, 2024 | 63.18 | 63.21 | 62.96 | 63.05 | 915 | +0.10(+0.15%) |
Apr 17, 2024 | 62.79 | 63.02 | 62.74 | 62.95 | 6,884 | -0.10(-0.16%) |
Apr 16, 2024 | 62.91 | 63.17 | 62.91 | 63.05 | 1,920 | -0.20(-0.32%) |
Apr 15, 2024 | 64.39 | 64.39 | 63.20 | 63.25 | 5,407 | -0.46(-0.72%) |
Apr 12, 2024 | 64.01 | 64.10 | 63.63 | 63.71 | 2,649 | -0.87(-1.35%) |
Apr 11, 2024 | 64.67 | 64.78 | 64.58 | 64.58 | 2,347 | -0.16(-0.25%) |
Apr 10, 2024 | 64.70 | 64.79 | 64.67 | 64.74 | 949 | -0.74(-1.13%) |
Apr 09, 2024 | 65.19 | 65.48 | 65.19 | 65.48 | 1,530 | +0.05(+0.08%) |
Apr 08, 2024 | 65.50 | 65.57 | 65.34 | 65.43 | 3,039 | +0.05(+0.07%) |
Apr 05, 2024 | 65.05 | 65.44 | 65.05 | 65.38 | 3,034 | +0.20(+0.31%) |
Apr 04, 2024 | 66.04 | 66.04 | 65.18 | 65.18 | 2,789 | -0.44(-0.68%) |
Apr 03, 2024 | 65.35 | 65.66 | 65.35 | 65.63 | 1,402 | +0.04(+0.06%) |
Apr 02, 2024 | 65.62 | 65.62 | 65.47 | 65.59 | 1,359 | -0.36(-0.54%) |
Apr 01, 2024 | 65.85 | 65.95 | 65.76 | 65.95 | 1,396 | -0.22(-0.33%) |
Mar 28, 2024 | 65.83 | 66.23 | 65.83 | 66.17 | 3,151 | +0.26(+0.39%) |
Mar 27, 2024 | 65.69 | 65.91 | 65.55 | 65.91 | 3,024 | +0.76(+1.17%) |
Mar 26, 2024 | 65.45 | 65.47 | 65.15 | 65.15 | 1,733 | -0.05(-0.07%) |