Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 65.55 | 65.55 | 64.67 | 65.09 | 107,800 | -0.42(-0.64%) |
May 09, 2024 | 63.72 | 65.57 | 63.12 | 65.51 | 95,011 | +2.18(+3.44%) |
May 08, 2024 | 62.44 | 63.75 | 62.44 | 63.33 | 77,518 | +0.53(+0.84%) |
May 07, 2024 | 63.45 | 64.12 | 62.80 | 62.80 | 98,583 | -0.28(-0.44%) |
May 06, 2024 | 62.74 | 63.10 | 62.55 | 63.08 | 45,934 | +0.24(+0.38%) |
May 03, 2024 | 63.60 | 63.60 | 62.62 | 62.84 | 66,674 | -0.68(-1.07%) |
May 02, 2024 | 62.83 | 63.68 | 62.83 | 63.52 | 67,187 | +0.86(+1.37%) |
May 01, 2024 | 62.80 | 63.39 | 62.18 | 62.66 | 100,555 | -0.14(-0.22%) |
Apr 30, 2024 | 63.24 | 63.61 | 62.80 | 62.80 | 63,362 | -0.45(-0.71%) |
Apr 29, 2024 | 63.18 | 63.92 | 63.05 | 63.25 | 149,500 | -0.08(-0.13%) |
Apr 26, 2024 | 63.60 | 64.17 | 63.33 | 63.33 | 47,882 | -0.01(-0.02%) |
Apr 25, 2024 | 63.65 | 64.18 | 63.15 | 63.34 | 92,895 | -0.67(-1.04%) |
Apr 24, 2024 | 62.19 | 64.15 | 62.18 | 64.01 | 91,934 | +1.44(+2.31%) |
Apr 23, 2024 | 62.14 | 62.77 | 62.14 | 62.57 | 92,385 | +0.31(+0.50%) |
Apr 22, 2024 | 63.90 | 63.90 | 62.17 | 62.26 | 204,436 | -1.90(-2.96%) |
Apr 19, 2024 | 62.31 | 64.27 | 62.14 | 64.16 | 68,056 | +1.82(+2.92%) |
Apr 18, 2024 | 62.08 | 62.97 | 62.08 | 62.34 | 72,745 | -0.01(-0.02%) |
Apr 17, 2024 | 62.22 | 63.04 | 61.96 | 62.35 | 110,541 | +0.52(+0.84%) |
Apr 16, 2024 | 61.13 | 62.34 | 60.60 | 61.83 | 129,567 | +0.46(+0.75%) |
Apr 15, 2024 | 61.27 | 62.03 | 61.14 | 61.37 | 82,358 | +0.09(+0.15%) |
Apr 12, 2024 | 61.69 | 61.69 | 60.61 | 61.28 | 82,468 | -0.55(-0.89%) |
Apr 11, 2024 | 61.71 | 61.93 | 61.27 | 61.83 | 52,104 | +0.39(+0.63%) |
Apr 10, 2024 | 60.83 | 61.47 | 60.08 | 61.44 | 98,064 | -0.27(-0.44%) |
Apr 09, 2024 | 61.74 | 61.91 | 61.17 | 61.71 | 70,962 | +0.05(+0.08%) |
Apr 08, 2024 | 62.01 | 62.30 | 61.59 | 61.66 | 72,600 | -0.40(-0.64%) |
Apr 05, 2024 | 62.25 | 62.28 | 61.62 | 62.06 | 91,098 | -0.32(-0.51%) |
Apr 04, 2024 | 62.68 | 62.91 | 61.78 | 62.38 | 86,984 | +0.04(+0.06%) |
Apr 03, 2024 | 62.71 | 62.79 | 61.97 | 62.34 | 95,126 | -0.64(-1.01%) |
Apr 02, 2024 | 63.29 | 63.61 | 62.57 | 62.97 | 59,801 | -0.56(-0.88%) |
Apr 01, 2024 | 64.49 | 64.49 | 63.16 | 63.53 | 71,329 | -0.54(-0.84%) |
Mar 28, 2024 | 63.59 | 64.35 | 63.55 | 64.07 | 106,779 | +0.49(+0.77%) |
Mar 27, 2024 | 63.20 | 63.20 | 62.84 | 63.58 | 76,053 | +0.72(+1.14%) |
Mar 26, 2024 | 63.12 | 63.62 | 62.69 | 62.86 | 52,795 | +0.02(+0.03%) |
Mar 25, 2024 | 63.94 | 63.94 | 62.77 | 62.84 | 57,322 | -0.75(-1.17%) |
Mar 22, 2024 | 64.07 | 64.31 | 63.57 | 63.59 | 59,117 | -0.32(-0.50%) |
Mar 21, 2024 | 63.84 | 64.11 | 63.18 | 63.91 | 90,126 | +0.42(+0.66%) |
Mar 20, 2024 | 61.91 | 63.89 | 61.69 | 63.49 | 79,052 | +1.14(+1.84%) |
Mar 19, 2024 | 63.25 | 63.60 | 62.33 | 62.35 | 86,730 | -0.85(-1.34%) |
Mar 18, 2024 | 63.58 | 64.15 | 63.05 | 63.19 | 111,722 | -0.93(-1.44%) |
Mar 15, 2024 | 62.68 | 64.19 | 62.68 | 64.12 | 243,246 | +1.16(+1.85%) |
Mar 14, 2024 | 64.11 | 64.11 | 62.51 | 62.95 | 95,985 | -1.31(-2.04%) |
Mar 13, 2024 | 64.13 | 64.44 | 63.55 | 64.27 | 95,596 | +0.11(+0.17%) |
Mar 12, 2024 | 64.49 | 64.75 | 64.16 | 64.16 | 84,334 | -0.59(-0.91%) |
Mar 11, 2024 | 65.32 | 65.66 | 64.43 | 64.74 | 92,280 | -0.80(-1.21%) |
Mar 08, 2024 | 65.44 | 65.74 | 64.87 | 65.54 | 86,694 | +0.44(+0.67%) |
Mar 07, 2024 | 65.37 | 65.94 | 64.92 | 65.10 | 77,876 | +0.27(+0.41%) |
Mar 06, 2024 | 64.66 | 65.69 | 64.49 | 64.83 | 105,345 | +0.12(+0.18%) |
Mar 05, 2024 | 65.25 | 67.18 | 64.65 | 64.71 | 144,526 | -0.33(-0.50%) |
Mar 04, 2024 | 63.86 | 66.10 | 63.86 | 65.04 | 108,211 | +1.13(+1.77%) |