Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 64.50 | 64.51 | 64.44 | 64.46 | 1,061 | -0.18(-0.28%) |
May 21, 2024 | 64.54 | 64.64 | 64.54 | 64.64 | 130 | -0.03(-0.05%) |
May 20, 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 571 | +0.53(+0.82%) |
May 17, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 100 | -0.07(-0.11%) |
May 16, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 130 | -0.72(-1.11%) |
May 15, 2024 | 64.60 | 64.93 | 64.60 | 64.93 | 660 | +0.65(+1.01%) |
May 14, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 139 | +0.12(+0.18%) |
May 13, 2024 | 64.39 | 64.39 | 64.17 | 64.17 | 1,641 | -0.56(-0.86%) |
May 10, 2024 | 64.70 | 64.73 | 64.69 | 64.73 | 1,678 | +0.58(+0.90%) |
May 09, 2024 | 64.13 | 64.15 | 64.13 | 64.15 | 1,714 | +0.29(+0.46%) |
May 08, 2024 | 63.76 | 63.86 | 63.75 | 63.86 | 1,239 | +0.14(+0.22%) |
May 07, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 40 | +0.15(+0.23%) |
May 06, 2024 | 63.44 | 63.57 | 63.44 | 63.57 | 391 | +0.70(+1.12%) |
May 03, 2024 | 62.85 | 62.88 | 62.85 | 62.87 | 1,099 | +0.68(+1.09%) |
May 02, 2024 | 62.18 | 62.19 | 62.18 | 62.19 | 1,757 | +0.73(+1.19%) |
May 01, 2024 | 61.24 | 62.08 | 61.21 | 61.46 | 7,172 | -0.37(-0.60%) |
Apr 30, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 131 | -1.36(-2.16%) |
Apr 29, 2024 | 62.97 | 63.19 | 62.97 | 63.19 | 1,041 | +0.16(+0.25%) |
Apr 26, 2024 | 63.02 | 63.03 | 63.02 | 63.03 | 1,167 | +0.30(+0.48%) |
Apr 25, 2024 | 62.77 | 62.88 | 62.68 | 62.73 | 4,715 | +0.56(+0.90%) |
Apr 24, 2024 | 62.47 | 62.47 | 62.15 | 62.17 | 902 | -0.53(-0.84%) |
Apr 23, 2024 | 62.74 | 62.74 | 62.64 | 62.70 | 1,035 | +0.86(+1.39%) |
Apr 22, 2024 | 61.58 | 62.02 | 61.58 | 61.84 | 1,609 | +0.42(+0.68%) |
Apr 19, 2024 | 61.27 | 61.43 | 61.27 | 61.43 | 1,406 | -0.53(-0.85%) |
Apr 18, 2024 | 62.02 | 62.03 | 61.95 | 61.95 | 1,038 | -0.75(-1.20%) |
Apr 17, 2024 | 63.70 | 63.70 | 62.59 | 62.70 | 1,126 | -0.77(-1.21%) |
Apr 16, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 269 | -0.34(-0.54%) |
Apr 15, 2024 | 65.13 | 65.13 | 63.62 | 63.82 | 1,639 | -0.47(-0.73%) |
Apr 12, 2024 | 64.09 | 64.28 | 64.09 | 64.28 | 864 | -0.92(-1.42%) |
Apr 11, 2024 | 65.21 | 65.29 | 65.21 | 65.21 | 1,285 | +0.10(+0.16%) |
Apr 10, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 153 | -0.42(-0.64%) |
Apr 09, 2024 | 65.43 | 65.52 | 65.43 | 65.52 | 357 | -0.18(-0.27%) |
Apr 08, 2024 | 65.88 | 65.88 | 65.70 | 65.70 | 1,157 | +0.16(+0.25%) |
Apr 05, 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 187 | +0.79(+1.23%) |
Apr 04, 2024 | 65.13 | 65.13 | 64.59 | 64.75 | 1,109 | -0.73(-1.11%) |
Apr 03, 2024 | 65.21 | 65.64 | 65.19 | 65.48 | 602 | +0.34(+0.53%) |
Apr 02, 2024 | 65.01 | 65.13 | 65.01 | 65.13 | 364 | -0.57(-0.87%) |
Apr 01, 2024 | 65.98 | 66.03 | 65.70 | 65.70 | 1,924 | -0.30(-0.46%) |
Mar 28, 2024 | 66.02 | 66.02 | 66.01 | 66.01 | 1,259 | +0.11(+0.16%) |
Mar 27, 2024 | 65.63 | 65.90 | 65.63 | 65.90 | 643 | +0.44(+0.67%) |
Mar 26, 2024 | 65.76 | 65.76 | 65.46 | 65.46 | 688 | -0.07(-0.10%) |
Mar 25, 2024 | 65.74 | 65.74 | 65.53 | 65.53 | 1,056 | -0.45(-0.68%) |
Mar 22, 2024 | 65.88 | 65.97 | 65.86 | 65.97 | 448 | -0.23(-0.34%) |
Mar 21, 2024 | 66.22 | 66.25 | 66.20 | 66.20 | 1,125 | +0.81(+1.24%) |
Mar 20, 2024 | 65.39 | 65.39 | 65.36 | 65.39 | 1,827 | +0.70(+1.08%) |
Mar 19, 2024 | 64.49 | 64.69 | 64.49 | 64.69 | 1,305 | +0.38(+0.60%) |
Mar 18, 2024 | 64.64 | 64.64 | 64.31 | 64.31 | 849 | +0.05(+0.08%) |
Mar 15, 2024 | 64.15 | 64.26 | 64.10 | 64.26 | 1,454 | -0.19(-0.30%) |
Mar 14, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 143 | -0.61(-0.93%) |
Mar 13, 2024 | 65.00 | 65.11 | 65.00 | 65.06 | 491 | -0.13(-0.20%) |
Mar 12, 2024 | 64.69 | 65.19 | 64.69 | 65.19 | 399 | +0.98(+1.53%) |
Mar 11, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 355 | -0.66(-1.02%) |
Mar 08, 2024 | 65.95 | 65.95 | 64.87 | 64.87 | 605 | -0.83(-1.26%) |
Mar 07, 2024 | 65.61 | 65.70 | 65.55 | 65.69 | 3,112 | +0.84(+1.29%) |
Mar 06, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 339 | +0.52(+0.81%) |
Mar 05, 2024 | 64.07 | 64.33 | 64.07 | 64.33 | 160 | -0.47(-0.73%) |
Mar 04, 2024 | 64.89 | 64.94 | 64.81 | 64.81 | 699 | +0.45(+0.71%) |