Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 66.84 | 67.32 | 66.68 | 67.24 | 3,971,887 | +0.62(+0.93%) |
May 16, 2024 | 67.06 | 67.20 | 66.55 | 66.62 | 1,236,731 | -0.35(-0.52%) |
May 15, 2024 | 67.25 | 67.34 | 66.94 | 66.97 | 1,672,473 | +0.08(+0.12%) |
May 14, 2024 | 67.50 | 67.73 | 66.84 | 66.89 | 1,337,923 | -0.50(-0.74%) |
May 13, 2024 | 67.65 | 67.75 | 67.31 | 67.39 | 1,300,702 | -0.16(-0.24%) |
May 10, 2024 | 67.50 | 67.70 | 67.31 | 67.55 | 1,049,465 | +0.37(+0.55%) |
May 09, 2024 | 66.99 | 67.22 | 66.76 | 67.18 | 1,327,208 | +0.45(+0.67%) |
May 08, 2024 | 65.51 | 66.78 | 65.51 | 66.73 | 2,158,899 | +0.88(+1.34%) |
May 07, 2024 | 66.44 | 66.52 | 65.85 | 65.85 | 1,241,858 | -0.26(-0.39%) |
May 06, 2024 | 65.90 | 66.15 | 65.32 | 66.11 | 1,584,186 | +0.60(+0.92%) |
May 03, 2024 | 65.00 | 65.70 | 64.90 | 65.51 | 11,926,109 | +0.81(+1.25%) |
May 02, 2024 | 64.60 | 64.88 | 64.29 | 64.70 | 4,009,493 | +0.19(+0.29%) |
May 01, 2024 | 64.10 | 64.90 | 64.02 | 64.51 | 3,270,688 | +0.25(+0.39%) |
Apr 30, 2024 | 64.57 | 64.89 | 64.26 | 64.26 | 2,923,693 | -0.53(-0.82%) |
Apr 29, 2024 | 65.28 | 65.40 | 64.57 | 64.79 | 4,543,509 | -0.58(-0.89%) |
Apr 26, 2024 | 64.83 | 65.41 | 64.75 | 65.37 | 1,830,334 | +0.61(+0.94%) |
Apr 25, 2024 | 64.73 | 64.99 | 64.30 | 64.76 | 14,035,171 | -0.40(-0.61%) |
Apr 24, 2024 | 65.50 | 65.75 | 64.98 | 65.16 | 4,253,341 | -0.45(-0.69%) |
Apr 23, 2024 | 65.47 | 65.67 | 65.12 | 65.61 | 2,324,020 | +0.29(+0.44%) |
Apr 22, 2024 | 65.60 | 65.73 | 65.07 | 65.32 | 5,029,470 | -0.11(-0.17%) |
Apr 19, 2024 | 65.00 | 65.68 | 64.93 | 65.43 | 4,776,183 | +0.41(+0.63%) |
Apr 18, 2024 | 64.96 | 65.35 | 64.64 | 65.02 | 3,881,094 | +0.22(+0.34%) |
Apr 17, 2024 | 65.24 | 65.66 | 64.59 | 64.80 | 3,574,947 | -0.14(-0.22%) |
Apr 16, 2024 | 65.51 | 65.52 | 64.64 | 64.94 | 4,347,946 | -0.80(-1.22%) |
Apr 15, 2024 | 66.61 | 66.87 | 65.43 | 65.74 | 4,359,062 | -0.41(-0.62%) |
Apr 12, 2024 | 66.27 | 66.57 | 65.80 | 66.15 | 2,024,922 | -0.38(-0.57%) |
Apr 11, 2024 | 66.99 | 66.99 | 66.20 | 66.53 | 3,231,643 | -0.63(-0.94%) |
Apr 10, 2024 | 67.66 | 67.67 | 66.80 | 67.16 | 4,564,431 | -0.98(-1.44%) |
Apr 09, 2024 | 68.39 | 68.52 | 67.62 | 68.14 | 2,666,369 | +0.01(+0.01%) |
Apr 08, 2024 | 67.60 | 68.16 | 67.59 | 68.13 | 3,659,634 | +0.58(+0.86%) |
Apr 05, 2024 | 67.14 | 67.77 | 67.07 | 67.55 | 4,105,836 | +0.52(+0.78%) |
Apr 04, 2024 | 67.85 | 68.04 | 66.87 | 67.03 | 5,380,704 | -0.48(-0.71%) |
Apr 03, 2024 | 67.61 | 68.13 | 67.41 | 67.51 | 7,013,044 | -0.12(-0.18%) |
Apr 02, 2024 | 67.98 | 68.26 | 67.48 | 67.63 | 7,393,253 | -0.69(-1.01%) |
Apr 01, 2024 | 68.39 | 68.52 | 67.77 | 68.32 | 5,815,073 | -0.35(-0.51%) |
Mar 28, 2024 | 68.67 | 0 | +0.77(+1.13%) | |||
Mar 27, 2024 | 67.65 | 67.95 | 67.18 | 67.90 | 3,530,094 | -0.45(-0.66%) |
Mar 26, 2024 | 68.49 | 69.42 | 68.32 | 68.35 | 3,512,315 | +0.03(+0.04%) |
Mar 25, 2024 | 68.17 | 68.72 | 68.17 | 68.32 | 4,183,197 | +0.04(+0.06%) |
Mar 22, 2024 | 68.50 | 68.78 | 68.20 | 68.28 | 4,590,804 | -0.20(-0.29%) |
Mar 21, 2024 | 68.00 | 68.75 | 67.99 | 68.48 | 4,438,730 | +0.63(+0.93%) |
Mar 20, 2024 | 67.28 | 67.99 | 67.01 | 67.85 | 4,381,189 | +0.39(+0.58%) |
Mar 19, 2024 | 67.26 | 67.59 | 67.21 | 67.46 | 11,599,205 | +0.29(+0.43%) |
Mar 18, 2024 | 66.81 | 67.25 | 66.25 | 67.17 | 6,018,900 | +0.48(+0.72%) |
Mar 15, 2024 | 66.47 | 67.00 | 66.32 | 66.69 | 10,726,314 | +0.09(+0.14%) |
Mar 14, 2024 | 67.25 | 67.32 | 66.21 | 66.60 | 6,912,009 | -0.61(-0.91%) |
Mar 13, 2024 | 66.98 | 67.42 | 66.93 | 67.21 | 5,336,416 | +0.31(+0.46%) |
Mar 12, 2024 | 67.00 | 67.10 | 66.75 | 66.90 | 2,372,797 | +0.05(+0.07%) |
Mar 11, 2024 | 66.91 | 67.12 | 66.39 | 66.85 | 2,418,760 | -0.07(-0.10%) |
Mar 08, 2024 | 66.74 | 67.00 | 66.43 | 66.92 | 4,169,039 | +0.36(+0.54%) |
Mar 07, 2024 | 66.40 | 66.75 | 65.95 | 66.56 | 2,659,888 | +0.23(+0.35%) |
Mar 06, 2024 | 66.50 | 66.75 | 66.19 | 66.33 | 3,246,506 | +0.06(+0.09%) |
Mar 05, 2024 | 65.85 | 66.44 | 65.80 | 66.27 | 3,512,839 | +0.45(+0.68%) |
Mar 04, 2024 | 65.49 | 66.42 | 65.42 | 65.82 | 3,849,390 | +0.05(+0.08%) |