Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 73.81 | 73.81 | 72.41 | 72.41 | 3,661 | -2.69(-3.58%) |
May 21, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 493 | -4.16(-5.25%) |
May 20, 2024 | 80.28 | 80.28 | 79.06 | 79.26 | 3,017 | +0.27(+0.34%) |
May 17, 2024 | 77.95 | 78.99 | 77.95 | 78.99 | 807 | +2.07(+2.70%) |
May 16, 2024 | 78.20 | 78.37 | 76.92 | 76.92 | 1,148 | -1.55(-1.98%) |
May 15, 2024 | 78.00 | 78.47 | 78.00 | 78.47 | 634 | +2.00(+2.62%) |
May 13, 2024 | 76.47 | 19 | -0.03(-0.04%) | |||
May 10, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 308 | +1.45(+1.93%) |
May 08, 2024 | 75.05 | 10 | -1.16(-1.52%) | |||
May 07, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 825 | +3.12(+4.27%) |
May 06, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 231 | -0.11(-0.16%) |
May 03, 2024 | 73.20 | 73.20 | 72.84 | 73.20 | 404 | +1.08(+1.50%) |
Apr 29, 2024 | 72.12 | 90 | -0.93(-1.27%) | |||
Apr 26, 2024 | 72.56 | 73.05 | 72.00 | 73.05 | 848 | +1.36(+1.89%) |
Apr 25, 2024 | 73.00 | 73.00 | 71.69 | 71.69 | 779 | +1.24(+1.77%) |
Apr 19, 2024 | 70.45 | 0 | +1.89(+2.76%) | |||
Apr 17, 2024 | 68.56 | 924 | +0.60(+0.88%) | |||
Apr 16, 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 397 | -2.09(-2.98%) |
Apr 15, 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 119 | -0.55(-0.78%) |
Apr 11, 2024 | 70.60 | 112 | -2.16(-2.97%) | |||
Apr 09, 2024 | 72.76 | 79 | -0.24(-0.33%) | |||
Apr 08, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 774 | +0.80(+1.11%) |
Apr 04, 2024 | 72.20 | 89 | +0.75(+1.05%) | |||
Apr 03, 2024 | 71.25 | 71.45 | 71.25 | 71.45 | 1,597 | +1.00(+1.42%) |
Apr 02, 2024 | 70.45 | 70.80 | 70.45 | 70.45 | 516 | -0.55(-0.77%) |
Mar 28, 2024 | 71.00 | 445 | +1.00(+1.43%) | |||
Mar 27, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 408 | +1.81(+2.65%) |
Mar 25, 2024 | 68.19 | 239 | +0.81(+1.21%) | |||
Mar 22, 2024 | 69.53 | 69.53 | 67.38 | 67.38 | 504 | -0.61(-0.90%) |
Mar 21, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 458 | +0.44(+0.64%) |
Mar 19, 2024 | 67.55 | 105 | +0.75(+1.12%) | |||
Mar 18, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 346 | +1.44(+2.20%) |
Mar 14, 2024 | 65.36 | 48 | -1.27(-1.90%) | |||
Mar 13, 2024 | 66.25 | 66.62 | 66.25 | 66.62 | 4,652 | +1.77(+2.73%) |
Mar 12, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 365 | +0.35(+0.55%) |
Mar 11, 2024 | 64.64 | 64.64 | 64.50 | 64.50 | 1,417 | -0.06(-0.10%) |
Mar 08, 2024 | 65.03 | 65.03 | 64.56 | 64.56 | 978 | +0.82(+1.29%) |
Mar 07, 2024 | 63.88 | 63.88 | 63.74 | 63.74 | 7,283 | +1.59(+2.56%) |
Mar 06, 2024 | 62.83 | 62.83 | 62.15 | 62.15 | 3,777 | +0.16(+0.26%) |
Mar 04, 2024 | 61.99 | 172 | +1.14(+1.87%) |