Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 69.88 | 70.81 | 69.88 | 69.91 | 14,622 | +0.34(+0.49%) |
May 16, 2024 | 68.61 | 69.57 | 68.61 | 69.57 | 15,320 | +1.21(+1.77%) |
May 15, 2024 | 67.98 | 68.39 | 67.63 | 68.36 | 15,409 | +0.79(+1.17%) |
May 14, 2024 | 67.46 | 67.99 | 67.15 | 67.57 | 17,102 | +1.07(+1.61%) |
May 13, 2024 | 67.35 | 67.90 | 66.50 | 66.50 | 50,533 | -0.67(-1.00%) |
May 10, 2024 | 66.52 | 67.20 | 66.52 | 67.17 | 24,711 | +0.05(+0.07%) |
May 09, 2024 | 66.47 | 67.12 | 66.47 | 67.12 | 10,568 | +0.95(+1.44%) |
May 08, 2024 | 65.54 | 66.53 | 65.25 | 66.17 | 17,340 | +0.61(+0.93%) |
May 07, 2024 | 66.14 | 66.72 | 65.48 | 65.56 | 14,085 | -0.56(-0.85%) |
May 06, 2024 | 66.16 | 66.43 | 65.08 | 66.12 | 19,616 | +0.03(+0.04%) |
May 03, 2024 | 66.41 | 66.57 | 65.26 | 66.09 | 22,761 | +1.11(+1.71%) |
May 02, 2024 | 63.50 | 65.13 | 63.22 | 64.99 | 64,394 | +2.48(+3.98%) |
May 01, 2024 | 61.29 | 63.75 | 61.03 | 62.50 | 19,909 | +1.75(+2.88%) |
Apr 30, 2024 | 61.90 | 62.35 | 60.60 | 60.75 | 18,123 | -1.28(-2.06%) |
Apr 29, 2024 | 63.36 | 63.37 | 61.85 | 62.03 | 25,381 | -1.60(-2.52%) |
Apr 26, 2024 | 64.02 | 65.07 | 63.58 | 63.63 | 12,496 | +0.86(+1.37%) |
Apr 25, 2024 | 63.25 | 63.25 | 62.58 | 62.77 | 11,123 | -1.30(-2.02%) |
Apr 24, 2024 | 61.44 | 64.07 | 61.44 | 64.07 | 10,314 | +1.00(+1.59%) |
Apr 23, 2024 | 62.71 | 64.03 | 62.71 | 63.07 | 10,262 | +0.94(+1.51%) |
Apr 22, 2024 | 62.21 | 63.50 | 62.13 | 62.13 | 10,125 | -0.19(-0.30%) |
Apr 19, 2024 | 59.68 | 62.31 | 59.68 | 62.31 | 12,203 | +2.28(+3.79%) |
Apr 18, 2024 | 60.44 | 60.47 | 59.83 | 60.04 | 18,160 | +1.03(+1.74%) |
Apr 17, 2024 | 61.38 | 61.45 | 59.01 | 59.01 | 10,076 | -1.47(-2.42%) |
Apr 16, 2024 | 59.89 | 60.64 | 59.84 | 60.47 | 20,233 | -0.30(-0.49%) |
Apr 15, 2024 | 60.78 | 61.42 | 60.55 | 60.77 | 18,035 | -0.18(-0.29%) |
Apr 12, 2024 | 61.28 | 61.39 | 60.67 | 60.95 | 17,890 | -0.04(-0.06%) |
Apr 11, 2024 | 61.07 | 61.73 | 60.39 | 60.99 | 38,872 | -0.56(-0.92%) |
Apr 10, 2024 | 63.45 | 63.45 | 60.29 | 61.55 | 27,545 | -3.48(-5.36%) |
Apr 09, 2024 | 64.26 | 65.24 | 63.78 | 65.04 | 15,335 | +0.62(+0.97%) |
Apr 08, 2024 | 63.65 | 64.49 | 63.08 | 64.41 | 59,220 | +1.14(+1.80%) |
Apr 05, 2024 | 63.55 | 63.98 | 63.11 | 63.27 | 27,373 | -0.02(-0.03%) |
Apr 04, 2024 | 64.13 | 64.83 | 63.27 | 63.29 | 29,373 | +0.10(+0.16%) |
Apr 03, 2024 | 63.10 | 64.28 | 62.73 | 63.19 | 43,174 | -0.48(-0.75%) |
Apr 02, 2024 | 64.75 | 64.75 | 63.44 | 63.67 | 30,101 | -1.25(-1.92%) |
Apr 01, 2024 | 65.62 | 65.79 | 64.92 | 64.92 | 22,706 | -2.55(-3.79%) |
Mar 28, 2024 | 67.19 | 67.51 | 66.62 | 67.47 | 17,667 | +0.65(+0.98%) |
Mar 27, 2024 | 64.09 | 66.83 | 64.09 | 66.82 | 21,159 | +3.24(+5.09%) |
Mar 26, 2024 | 65.38 | 65.38 | 63.57 | 63.58 | 14,536 | -1.47(-2.25%) |
Mar 25, 2024 | 65.64 | 65.64 | 64.93 | 65.05 | 10,484 | -0.20(-0.30%) |
Mar 22, 2024 | 65.41 | 65.55 | 64.86 | 65.24 | 18,063 | -1.07(-1.61%) |
Mar 21, 2024 | 65.62 | 66.59 | 65.22 | 66.31 | 14,582 | +1.37(+2.10%) |
Mar 20, 2024 | 62.43 | 65.52 | 61.29 | 64.95 | 27,049 | +1.99(+3.16%) |
Mar 19, 2024 | 61.72 | 63.34 | 61.72 | 62.96 | 13,841 | +0.60(+0.97%) |
Mar 18, 2024 | 63.81 | 64.18 | 62.35 | 62.35 | 19,055 | -1.45(-2.27%) |
Mar 15, 2024 | 61.58 | 64.00 | 61.58 | 63.80 | 101,278 | +1.78(+2.87%) |
Mar 14, 2024 | 63.90 | 64.50 | 61.99 | 62.02 | 26,725 | -2.66(-4.12%) |
Mar 13, 2024 | 63.39 | 65.75 | 63.39 | 64.68 | 29,989 | +0.56(+0.88%) |
Mar 12, 2024 | 64.76 | 65.01 | 63.94 | 64.11 | 22,061 | -1.27(-1.94%) |
Mar 11, 2024 | 64.83 | 65.61 | 64.83 | 65.38 | 27,598 | +0.75(+1.16%) |
Mar 08, 2024 | 65.37 | 65.37 | 64.10 | 64.63 | 16,144 | +0.30(+0.46%) |
Mar 07, 2024 | 64.62 | 65.49 | 63.64 | 64.33 | 18,710 | +0.50(+0.79%) |
Mar 06, 2024 | 63.76 | 64.34 | 62.07 | 63.83 | 58,837 | +0.21(+0.33%) |
Mar 05, 2024 | 62.23 | 63.85 | 61.99 | 63.62 | 17,732 | +1.80(+2.91%) |
Mar 04, 2024 | 62.65 | 62.65 | 60.95 | 61.82 | 30,013 | -0.24(-0.38%) |