Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 67.71 | 68.00 | 65.33 | 65.59 | 1,357,172 | -1.99(-2.94%) |
May 10, 2024 | 67.84 | 68.64 | 67.36 | 67.58 | 1,794,322 | +0.00(+0.00%) |
May 09, 2024 | 66.21 | 67.87 | 66.09 | 67.58 | 2,055,951 | +1.37(+2.07%) |
May 08, 2024 | 65.55 | 67.19 | 65.39 | 66.21 | 2,026,721 | +0.89(+1.36%) |
May 07, 2024 | 64.84 | 65.60 | 64.45 | 65.32 | 1,536,142 | +0.39(+0.60%) |
May 06, 2024 | 62.52 | 64.95 | 62.50 | 64.93 | 1,577,764 | +2.69(+4.32%) |
May 03, 2024 | 63.00 | 63.89 | 62.21 | 62.24 | 1,640,414 | +0.05(+0.08%) |
May 02, 2024 | 62.11 | 62.21 | 60.21 | 62.19 | 1,897,383 | +1.08(+1.77%) |
May 01, 2024 | 61.25 | 62.92 | 60.11 | 61.11 | 2,296,674 | +0.41(+0.68%) |
Apr 30, 2024 | 62.23 | 62.80 | 60.64 | 60.70 | 1,754,604 | -1.57(-2.52%) |
Apr 29, 2024 | 61.66 | 62.99 | 61.14 | 62.27 | 2,186,772 | +0.61(+0.99%) |
Apr 26, 2024 | 61.90 | 62.24 | 61.31 | 61.66 | 1,164,366 | +0.77(+1.26%) |
Apr 25, 2024 | 59.29 | 61.20 | 58.91 | 60.89 | 1,016,897 | +0.00(+0.00%) |
Apr 24, 2024 | 61.57 | 62.09 | 60.60 | 60.89 | 978,705 | -0.18(-0.29%) |
Apr 23, 2024 | 60.34 | 62.24 | 60.18 | 61.07 | 2,930,720 | +1.27(+2.12%) |
Apr 22, 2024 | 59.00 | 60.65 | 58.46 | 59.80 | 2,212,532 | +1.05(+1.79%) |
Apr 19, 2024 | 59.07 | 59.70 | 58.10 | 58.75 | 2,628,847 | -0.78(-1.31%) |
Apr 18, 2024 | 60.66 | 60.90 | 59.26 | 59.53 | 1,772,272 | -1.18(-1.94%) |
Apr 17, 2024 | 62.68 | 62.98 | 60.36 | 60.71 | 1,825,909 | -1.70(-2.72%) |
Apr 16, 2024 | 60.83 | 62.52 | 60.82 | 62.41 | 1,735,498 | +1.35(+2.21%) |
Apr 15, 2024 | 63.43 | 64.05 | 61.03 | 61.06 | 1,817,839 | -2.16(-3.42%) |
Apr 12, 2024 | 63.75 | 64.54 | 62.82 | 63.22 | 2,027,953 | -1.03(-1.60%) |
Apr 11, 2024 | 65.74 | 66.98 | 63.90 | 64.25 | 4,744,733 | -1.32(-2.01%) |
Apr 10, 2024 | 63.46 | 65.67 | 63.40 | 65.57 | 1,674,572 | +1.07(+1.66%) |
Apr 09, 2024 | 65.72 | 65.94 | 63.91 | 64.50 | 1,963,109 | -1.35(-2.05%) |
Apr 08, 2024 | 65.98 | 66.40 | 64.52 | 65.85 | 1,669,574 | -0.13(-0.20%) |
Apr 05, 2024 | 63.99 | 66.26 | 63.62 | 65.98 | 2,462,984 | +2.22(+3.48%) |
Apr 04, 2024 | 64.00 | 66.51 | 63.62 | 63.76 | 2,965,357 | +0.55(+0.87%) |
Apr 03, 2024 | 61.36 | 63.71 | 61.17 | 63.21 | 2,096,041 | +2.08(+3.40%) |
Apr 02, 2024 | 61.28 | 61.50 | 59.00 | 61.13 | 2,689,704 | -1.19(-1.91%) |