Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 68.61 | 68.78 | 68.57 | 68.59 | 307,868 | +0.06(+0.09%) |
May 17, 2024 | 68.32 | 68.56 | 68.19 | 68.53 | 326,496 | +0.26(+0.38%) |
May 16, 2024 | 68.49 | 68.54 | 68.24 | 68.27 | 549,041 | -0.33(-0.48%) |
May 15, 2024 | 68.27 | 68.61 | 68.08 | 68.60 | 559,935 | +0.67(+0.99%) |
May 14, 2024 | 67.74 | 67.94 | 67.67 | 67.93 | 320,524 | +0.46(+0.68%) |
May 13, 2024 | 67.54 | 67.66 | 67.38 | 67.47 | 473,248 | +0.00(+0.00%) |
May 10, 2024 | 67.66 | 67.67 | 67.41 | 67.47 | 641,866 | +0.07(+0.10%) |
May 09, 2024 | 66.92 | 67.40 | 66.92 | 67.40 | 1,206,484 | +0.52(+0.78%) |
May 08, 2024 | 66.60 | 66.88 | 66.58 | 66.88 | 573,853 | -0.08(-0.12%) |
May 07, 2024 | 67.04 | 67.11 | 66.84 | 66.96 | 468,342 | +0.13(+0.19%) |
May 06, 2024 | 66.67 | 66.87 | 66.62 | 66.83 | 396,370 | +0.52(+0.78%) |
May 03, 2024 | 66.39 | 66.45 | 65.95 | 66.31 | 512,214 | +0.62(+0.94%) |
May 02, 2024 | 65.52 | 65.82 | 65.14 | 65.69 | 478,554 | +0.88(+1.36%) |
May 01, 2024 | 64.86 | 65.58 | 64.64 | 64.81 | 643,410 | -0.11(-0.17%) |
Apr 30, 2024 | 65.57 | 65.73 | 64.89 | 64.92 | 2,292,004 | -0.95(-1.44%) |
Apr 29, 2024 | 65.78 | 65.97 | 65.65 | 65.87 | 453,783 | +0.33(+0.50%) |
Apr 26, 2024 | 65.30 | 65.61 | 65.28 | 65.54 | 507,940 | +0.49(+0.75%) |
Apr 25, 2024 | 64.32 | 65.13 | 64.26 | 65.05 | 682,786 | -0.25(-0.38%) |
Apr 24, 2024 | 65.53 | 65.53 | 65.05 | 65.30 | 533,529 | -0.20(-0.31%) |
Apr 23, 2024 | 65.01 | 65.58 | 64.80 | 65.50 | 475,088 | +0.68(+1.05%) |
Apr 22, 2024 | 64.50 | 65.03 | 64.39 | 64.82 | 535,181 | +0.69(+1.08%) |
Apr 19, 2024 | 64.14 | 64.36 | 63.93 | 64.13 | 1,062,739 | +0.04(+0.06%) |
Apr 18, 2024 | 64.24 | 64.51 | 63.98 | 64.09 | 572,817 | -0.14(-0.22%) |
Apr 17, 2024 | 64.49 | 64.55 | 63.91 | 64.23 | 828,186 | +0.09(+0.14%) |
Apr 16, 2024 | 64.28 | 64.46 | 63.95 | 64.14 | 674,385 | -0.66(-1.02%) |
Apr 15, 2024 | 65.80 | 65.81 | 64.69 | 64.80 | 602,967 | -0.22(-0.34%) |
Apr 12, 2024 | 65.58 | 65.78 | 64.94 | 65.02 | 590,002 | -1.10(-1.66%) |
Apr 11, 2024 | 66.21 | 66.21 | 65.42 | 66.12 | 521,316 | +0.15(+0.23%) |
Apr 10, 2024 | 65.95 | 66.27 | 65.72 | 65.97 | 879,964 | -0.91(-1.36%) |
Apr 09, 2024 | 67.13 | 67.21 | 66.56 | 66.88 | 602,701 | +0.05(+0.07%) |
Apr 08, 2024 | 66.93 | 66.97 | 66.72 | 66.83 | 639,359 | +0.31(+0.47%) |
Apr 05, 2024 | 66.22 | 66.66 | 66.07 | 66.52 | 1,277,652 | +0.25(+0.38%) |
Apr 04, 2024 | 67.24 | 67.32 | 66.21 | 66.27 | 543,424 | -0.52(-0.78%) |
Apr 03, 2024 | 66.29 | 66.90 | 66.29 | 66.79 | 677,070 | +0.40(+0.60%) |
Apr 02, 2024 | 66.37 | 66.42 | 66.20 | 66.39 | 1,077,455 | -0.46(-0.69%) |
Apr 01, 2024 | 67.09 | 67.15 | 66.72 | 66.85 | 912,111 | -0.28(-0.42%) |
Mar 28, 2024 | 67.05 | 67.22 | 67.05 | 67.13 | 829,269 | -0.14(-0.21%) |
Mar 27, 2024 | 66.97 | 67.27 | 66.95 | 67.27 | 630,390 | +0.45(+0.67%) |
Mar 26, 2024 | 67.07 | 67.07 | 66.82 | 66.82 | 547,711 | +0.08(+0.12%) |
Mar 25, 2024 | 66.68 | 66.97 | 66.68 | 66.74 | 932,622 | -0.11(-0.16%) |
Mar 22, 2024 | 67.04 | 67.05 | 66.79 | 66.85 | 468,966 | -0.19(-0.28%) |
Mar 21, 2024 | 67.18 | 67.27 | 67.04 | 67.04 | 647,326 | -0.05(-0.07%) |
Mar 20, 2024 | 66.34 | 67.14 | 66.27 | 67.09 | 1,296,759 | +0.71(+1.07%) |
Mar 19, 2024 | 66.22 | 66.53 | 66.11 | 66.38 | 1,173,861 | +0.13(+0.20%) |
Mar 18, 2024 | 66.47 | 66.52 | 66.20 | 66.25 | 661,811 | -0.01(-0.02%) |
Mar 15, 2024 | 66.30 | 66.44 | 66.06 | 66.26 | 584,035 | +0.02(+0.03%) |
Mar 14, 2024 | 66.75 | 66.75 | 65.98 | 66.24 | 1,359,534 | -0.49(-0.73%) |
Mar 13, 2024 | 66.63 | 66.87 | 66.62 | 66.73 | 579,936 | +0.05(+0.07%) |
Mar 12, 2024 | 66.35 | 66.69 | 66.06 | 66.68 | 829,314 | +0.46(+0.69%) |
Mar 11, 2024 | 66.11 | 66.23 | 65.88 | 66.22 | 569,887 | -0.34(-0.51%) |
Mar 08, 2024 | 67.01 | 67.06 | 66.46 | 66.56 | 693,705 | -0.22(-0.33%) |
Mar 07, 2024 | 66.50 | 66.85 | 66.44 | 66.78 | 953,181 | +0.78(+1.18%) |
Mar 06, 2024 | 65.95 | 66.19 | 65.83 | 66.00 | 634,450 | +0.78(+1.20%) |
Mar 05, 2024 | 65.39 | 65.59 | 65.04 | 65.22 | 786,629 | -0.11(-0.17%) |
Mar 04, 2024 | 65.26 | 65.45 | 65.21 | 65.33 | 821,191 | -0.19(-0.29%) |