Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 67.54 | 67.81 | 66.87 | 67.09 | 247,221 | -0.82(-1.21%) |
May 21, 2024 | 67.79 | 68.04 | 67.73 | 67.91 | 198,752 | +0.12(+0.18%) |
May 20, 2024 | 67.91 | 68.04 | 67.73 | 67.79 | 165,826 | +0.17(+0.25%) |
May 17, 2024 | 67.34 | 67.68 | 67.24 | 67.62 | 439,070 | +0.47(+0.70%) |
May 16, 2024 | 67.33 | 67.40 | 67.11 | 67.15 | 257,705 | -0.55(-0.81%) |
May 15, 2024 | 67.38 | 67.77 | 67.06 | 67.70 | 190,667 | +0.48(+0.71%) |
May 14, 2024 | 67.05 | 67.27 | 66.94 | 67.22 | 275,905 | +0.47(+0.70%) |
May 13, 2024 | 66.79 | 66.97 | 66.64 | 66.75 | 202,288 | +0.06(+0.09%) |
May 10, 2024 | 66.89 | 67.07 | 66.62 | 66.69 | 226,266 | -0.05(-0.07%) |
May 09, 2024 | 66.23 | 66.81 | 66.22 | 66.74 | 297,458 | +0.58(+0.88%) |
May 08, 2024 | 65.83 | 66.18 | 65.77 | 66.16 | 373,420 | +0.06(+0.09%) |
May 07, 2024 | 66.12 | 66.37 | 66.04 | 66.10 | 233,727 | -0.01(-0.02%) |
May 06, 2024 | 66.03 | 66.30 | 66.00 | 66.11 | 311,583 | +0.42(+0.64%) |
May 03, 2024 | 65.86 | 65.91 | 65.47 | 65.69 | 225,153 | +0.41(+0.63%) |
May 02, 2024 | 65.05 | 65.42 | 64.66 | 65.28 | 637,812 | +0.94(+1.46%) |
May 01, 2024 | 64.46 | 65.07 | 64.05 | 64.34 | 799,180 | -0.14(-0.22%) |
Apr 30, 2024 | 65.31 | 65.35 | 64.48 | 64.48 | 221,354 | -1.23(-1.87%) |
Apr 29, 2024 | 65.55 | 65.81 | 65.27 | 65.71 | 161,393 | +0.81(+1.25%) |
Apr 26, 2024 | 64.71 | 65.08 | 64.67 | 64.90 | 199,879 | +0.70(+1.09%) |
Apr 25, 2024 | 63.84 | 64.42 | 63.61 | 64.20 | 244,466 | -0.35(-0.54%) |
Apr 24, 2024 | 64.81 | 64.86 | 64.40 | 64.55 | 233,593 | -0.34(-0.52%) |
Apr 23, 2024 | 64.48 | 65.10 | 64.39 | 64.89 | 235,729 | +0.49(+0.76%) |
Apr 22, 2024 | 64.30 | 64.68 | 64.02 | 64.40 | 210,277 | +0.38(+0.59%) |
Apr 19, 2024 | 63.98 | 64.31 | 63.87 | 64.02 | 674,992 | +0.03(+0.05%) |
Apr 18, 2024 | 64.23 | 64.50 | 63.93 | 63.99 | 191,369 | +0.18(+0.28%) |
Apr 17, 2024 | 64.06 | 64.21 | 63.62 | 63.81 | 1,180,382 | -0.01(-0.02%) |
Apr 16, 2024 | 64.03 | 64.05 | 63.55 | 63.82 | 555,996 | -0.99(-1.53%) |
Apr 15, 2024 | 65.68 | 65.76 | 64.70 | 64.81 | 258,387 | -0.21(-0.32%) |
Apr 12, 2024 | 65.72 | 65.90 | 64.92 | 65.02 | 240,122 | -0.84(-1.28%) |
Apr 11, 2024 | 65.99 | 66.13 | 65.36 | 65.86 | 253,236 | +0.18(+0.27%) |
Apr 10, 2024 | 65.67 | 66.13 | 65.38 | 65.68 | 219,069 | -0.79(-1.19%) |
Apr 09, 2024 | 66.89 | 66.96 | 66.27 | 66.47 | 213,981 | +0.03(+0.05%) |
Apr 08, 2024 | 66.54 | 66.62 | 66.33 | 66.44 | 234,809 | +0.54(+0.82%) |
Apr 05, 2024 | 65.70 | 66.08 | 65.55 | 65.90 | 303,365 | +0.33(+0.50%) |
Apr 04, 2024 | 66.57 | 66.57 | 65.54 | 65.57 | 295,734 | -0.44(-0.67%) |
Apr 03, 2024 | 65.40 | 66.18 | 65.40 | 66.01 | 302,114 | +0.76(+1.16%) |
Apr 02, 2024 | 65.17 | 65.44 | 65.03 | 65.25 | 214,676 | -0.25(-0.38%) |
Apr 01, 2024 | 65.82 | 65.85 | 65.44 | 65.50 | 243,218 | -0.36(-0.55%) |
Mar 28, 2024 | 65.76 | 65.96 | 65.68 | 65.86 | 183,889 | -0.03(-0.05%) |
Mar 27, 2024 | 65.53 | 65.92 | 65.46 | 65.89 | 301,160 | +0.59(+0.90%) |
Mar 26, 2024 | 65.36 | 65.52 | 65.22 | 65.30 | 168,321 | +0.30(+0.46%) |
Mar 25, 2024 | 64.92 | 65.23 | 64.92 | 65.00 | 184,158 | +0.08(+0.12%) |
Mar 22, 2024 | 65.24 | 65.24 | 64.86 | 64.92 | 229,447 | -0.40(-0.61%) |
Mar 21, 2024 | 65.40 | 65.48 | 65.21 | 65.32 | 177,150 | +0.00(+0.00%) |
Mar 20, 2024 | 64.47 | 65.38 | 64.19 | 65.32 | 246,421 | +0.86(+1.33%) |
Mar 19, 2024 | 64.26 | 64.64 | 64.18 | 64.46 | 248,183 | +0.23(+0.36%) |
Mar 18, 2024 | 64.47 | 64.47 | 64.16 | 64.23 | 215,219 | +0.16(+0.25%) |
Mar 15, 2024 | 64.08 | 64.30 | 63.89 | 64.07 | 253,789 | +0.21(+0.33%) |
Mar 14, 2024 | 64.38 | 64.42 | 63.65 | 63.86 | 203,404 | -0.27(-0.42%) |
Mar 13, 2024 | 63.96 | 64.32 | 63.96 | 64.13 | 212,750 | +0.00(+0.00%) |
Mar 12, 2024 | 63.88 | 64.19 | 63.67 | 64.13 | 222,891 | +0.31(+0.49%) |
Mar 11, 2024 | 63.82 | 63.94 | 63.52 | 63.82 | 272,882 | -0.61(-0.95%) |
Mar 08, 2024 | 64.59 | 64.94 | 64.36 | 64.43 | 189,220 | -0.07(-0.11%) |
Mar 07, 2024 | 64.41 | 64.60 | 64.25 | 64.50 | 453,096 | +0.62(+0.97%) |
Mar 06, 2024 | 63.76 | 64.11 | 63.75 | 63.88 | 302,599 | +0.96(+1.53%) |
Mar 05, 2024 | 63.04 | 63.31 | 62.77 | 62.92 | 381,218 | +0.15(+0.24%) |
Mar 04, 2024 | 62.80 | 62.93 | 62.69 | 62.77 | 285,206 | -0.30(-0.48%) |