Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 64.26 | 64.26 | 63.38 | 63.72 | 339,358 | -0.49(-0.76%) |
May 16, 2024 | 63.57 | 64.31 | 63.45 | 64.21 | 239,178 | +0.70(+1.11%) |
May 15, 2024 | 64.01 | 64.01 | 63.26 | 63.51 | 246,063 | +0.21(+0.33%) |
May 14, 2024 | 64.13 | 64.22 | 63.13 | 63.30 | 237,198 | +0.14(+0.22%) |
May 13, 2024 | 63.82 | 64.34 | 63.02 | 63.16 | 255,193 | -0.34(-0.53%) |
May 10, 2024 | 63.82 | 63.82 | 62.94 | 63.50 | 310,574 | -0.14(-0.22%) |
May 09, 2024 | 63.30 | 63.95 | 63.02 | 63.64 | 376,355 | +0.20(+0.31%) |
May 08, 2024 | 63.78 | 64.47 | 63.20 | 63.44 | 577,838 | -0.73(-1.14%) |
May 07, 2024 | 61.81 | 64.90 | 61.81 | 64.17 | 759,051 | -0.26(-0.40%) |
May 06, 2024 | 65.14 | 65.32 | 64.41 | 64.43 | 312,362 | -0.36(-0.55%) |
May 03, 2024 | 65.84 | 65.84 | 64.21 | 64.78 | 278,420 | -0.43(-0.65%) |
May 02, 2024 | 64.69 | 65.34 | 64.27 | 65.21 | 246,513 | +0.82(+1.28%) |
May 01, 2024 | 64.25 | 65.27 | 63.73 | 64.39 | 281,006 | +0.52(+0.82%) |
Apr 30, 2024 | 63.84 | 64.13 | 62.95 | 63.86 | 527,739 | -0.10(-0.15%) |
Apr 29, 2024 | 63.71 | 64.12 | 63.27 | 63.96 | 260,726 | +0.66(+1.05%) |
Apr 26, 2024 | 63.99 | 64.17 | 63.29 | 63.30 | 231,988 | -0.58(-0.91%) |
Apr 25, 2024 | 64.12 | 64.12 | 63.10 | 63.88 | 231,516 | -0.39(-0.60%) |
Apr 24, 2024 | 63.36 | 64.37 | 63.12 | 64.27 | 333,689 | +0.42(+0.65%) |
Apr 23, 2024 | 63.56 | 64.33 | 63.56 | 63.85 | 290,040 | -0.13(-0.20%) |
Apr 22, 2024 | 63.54 | 64.48 | 63.23 | 63.98 | 315,790 | +0.25(+0.39%) |
Apr 19, 2024 | 61.56 | 63.96 | 61.56 | 63.73 | 511,323 | +2.08(+3.37%) |
Apr 18, 2024 | 61.12 | 61.84 | 60.83 | 61.66 | 261,767 | +0.83(+1.37%) |
Apr 17, 2024 | 60.90 | 61.23 | 60.45 | 60.82 | 304,814 | +0.39(+0.64%) |
Apr 16, 2024 | 60.97 | 60.97 | 59.66 | 60.44 | 300,311 | -0.90(-1.47%) |
Apr 15, 2024 | 61.17 | 61.48 | 60.41 | 61.34 | 534,174 | -0.11(-0.18%) |
Apr 12, 2024 | 61.56 | 61.91 | 60.65 | 61.45 | 477,983 | -0.62(-1.00%) |
Apr 11, 2024 | 62.81 | 62.81 | 61.74 | 62.07 | 333,841 | -0.20(-0.32%) |
Apr 10, 2024 | 62.50 | 62.50 | 61.40 | 62.27 | 368,285 | -1.38(-2.16%) |
Apr 09, 2024 | 63.44 | 63.97 | 63.25 | 63.65 | 205,135 | +0.47(+0.74%) |
Apr 08, 2024 | 63.42 | 63.97 | 62.98 | 63.18 | 188,308 | +0.11(+0.17%) |
Apr 05, 2024 | 62.92 | 63.16 | 62.09 | 63.07 | 303,680 | -0.35(-0.55%) |
Apr 04, 2024 | 63.51 | 63.55 | 62.85 | 63.42 | 251,699 | +0.63(+1.01%) |
Apr 03, 2024 | 62.59 | 62.97 | 62.03 | 62.78 | 228,835 | -0.47(-0.74%) |
Apr 02, 2024 | 62.89 | 63.37 | 62.79 | 63.25 | 287,030 | +0.28(+0.44%) |
Apr 01, 2024 | 63.98 | 63.98 | 62.74 | 62.97 | 203,163 | -0.90(-1.41%) |
Mar 28, 2024 | 62.81 | 64.02 | 62.79 | 63.87 | 285,858 | +1.06(+1.69%) |
Mar 27, 2024 | 61.66 | 62.81 | 61.66 | 62.81 | 449,899 | +1.61(+2.64%) |
Mar 26, 2024 | 62.14 | 62.14 | 60.88 | 61.20 | 243,435 | -0.66(-1.07%) |
Mar 25, 2024 | 62.03 | 62.36 | 61.62 | 61.86 | 211,191 | +0.09(+0.14%) |
Mar 22, 2024 | 62.82 | 62.82 | 61.66 | 61.77 | 317,449 | -0.55(-0.89%) |
Mar 21, 2024 | 62.33 | 63.05 | 62.24 | 62.33 | 314,151 | +0.06(+0.10%) |
Mar 20, 2024 | 61.38 | 62.73 | 61.12 | 62.27 | 633,658 | +0.67(+1.09%) |
Mar 19, 2024 | 61.45 | 62.28 | 61.35 | 61.60 | 441,535 | +0.24(+0.39%) |
Mar 18, 2024 | 60.70 | 61.72 | 60.51 | 61.36 | 471,134 | +0.56(+0.93%) |
Mar 15, 2024 | 59.95 | 61.07 | 59.95 | 60.80 | 697,358 | +0.03(+0.05%) |
Mar 14, 2024 | 61.33 | 61.39 | 60.06 | 60.77 | 351,410 | -0.84(-1.37%) |
Mar 13, 2024 | 62.39 | 62.80 | 61.58 | 61.61 | 372,618 | -0.83(-1.33%) |
Mar 12, 2024 | 62.15 | 62.72 | 61.67 | 62.44 | 356,569 | -0.06(-0.10%) |
Mar 11, 2024 | 62.42 | 62.85 | 61.86 | 62.50 | 385,364 | +0.01(+0.02%) |
Mar 08, 2024 | 62.37 | 62.99 | 62.21 | 62.49 | 302,288 | +0.45(+0.72%) |
Mar 07, 2024 | 61.90 | 62.24 | 61.62 | 62.04 | 312,133 | +0.76(+1.24%) |
Mar 06, 2024 | 61.37 | 61.86 | 61.10 | 61.28 | 442,733 | +0.44(+0.72%) |
Mar 05, 2024 | 60.71 | 62.02 | 60.53 | 60.84 | 382,774 | +0.83(+1.39%) |
Mar 04, 2024 | 58.80 | 60.05 | 58.73 | 60.01 | 323,162 | +1.14(+1.93%) |