Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 68.73 | 69.23 | 68.57 | 69.05 | 132,699 | +0.57(+0.83%) |
May 23, 2024 | 69.75 | 69.75 | 68.33 | 68.48 | 259,137 | -0.94(-1.35%) |
May 22, 2024 | 69.56 | 69.73 | 69.13 | 69.42 | 73,334 | -0.13(-0.19%) |
May 21, 2024 | 69.53 | 69.59 | 69.33 | 69.55 | 117,503 | -0.15(-0.22%) |
May 20, 2024 | 69.52 | 69.76 | 69.48 | 69.70 | 99,483 | +0.22(+0.32%) |
May 17, 2024 | 69.43 | 69.56 | 69.25 | 69.48 | 52,173 | +0.03(+0.04%) |
May 16, 2024 | 69.73 | 69.74 | 69.41 | 69.45 | 111,783 | -0.28(-0.40%) |
May 15, 2024 | 69.30 | 69.73 | 69.15 | 69.73 | 167,426 | +1.08(+1.57%) |
May 14, 2024 | 68.53 | 68.80 | 68.38 | 68.65 | 151,004 | +0.29(+0.42%) |
May 13, 2024 | 68.93 | 68.93 | 68.31 | 68.36 | 81,559 | -0.22(-0.32%) |
May 10, 2024 | 68.76 | 68.86 | 68.42 | 68.58 | 67,813 | +0.14(+0.20%) |
May 09, 2024 | 67.95 | 68.46 | 67.86 | 68.44 | 82,840 | +0.60(+0.88%) |
May 08, 2024 | 67.73 | 67.94 | 67.72 | 67.84 | 103,773 | -0.31(-0.45%) |
May 07, 2024 | 68.17 | 68.40 | 68.06 | 68.15 | 72,983 | -0.06(-0.09%) |
May 06, 2024 | 67.83 | 68.22 | 67.70 | 68.21 | 88,635 | +0.79(+1.17%) |
May 03, 2024 | 67.64 | 67.78 | 67.14 | 67.42 | 69,193 | +0.51(+0.76%) |
May 02, 2024 | 66.85 | 66.99 | 65.87 | 66.91 | 112,497 | +0.68(+1.03%) |
May 01, 2024 | 66.29 | 67.32 | 65.98 | 66.23 | 153,705 | -0.23(-0.35%) |
Apr 30, 2024 | 67.39 | 67.53 | 66.46 | 66.46 | 127,264 | -1.24(-1.83%) |
Apr 29, 2024 | 67.51 | 67.78 | 67.31 | 67.70 | 61,794 | +0.34(+0.50%) |
Apr 26, 2024 | 67.16 | 67.58 | 67.00 | 67.36 | 493,143 | +0.31(+0.46%) |
Apr 25, 2024 | 66.46 | 67.17 | 66.07 | 67.05 | 109,664 | +0.11(+0.16%) |
Apr 24, 2024 | 67.14 | 67.44 | 66.58 | 66.94 | 73,420 | -0.07(-0.10%) |
Apr 23, 2024 | 66.29 | 67.13 | 66.27 | 67.01 | 117,365 | +1.05(+1.59%) |
Apr 22, 2024 | 65.79 | 66.36 | 65.43 | 65.96 | 80,960 | +0.50(+0.76%) |
Apr 19, 2024 | 65.93 | 66.17 | 65.17 | 65.46 | 250,110 | -0.41(-0.62%) |
Apr 18, 2024 | 66.30 | 66.70 | 65.77 | 65.87 | 157,039 | -0.28(-0.42%) |
Apr 17, 2024 | 67.05 | 67.05 | 66.04 | 66.15 | 107,310 | -0.59(-0.88%) |
Apr 16, 2024 | 66.84 | 67.07 | 66.38 | 66.74 | 658,460 | -0.17(-0.25%) |
Apr 15, 2024 | 68.64 | 68.68 | 66.82 | 66.91 | 89,197 | -1.05(-1.55%) |
Apr 12, 2024 | 68.61 | 68.73 | 67.75 | 67.96 | 89,582 | -1.18(-1.71%) |
Apr 11, 2024 | 69.20 | 69.38 | 68.58 | 69.14 | 122,810 | +0.26(+0.38%) |
Apr 10, 2024 | 68.80 | 69.30 | 68.60 | 68.88 | 116,503 | -1.06(-1.52%) |
Apr 09, 2024 | 70.04 | 70.11 | 69.20 | 69.94 | 83,997 | +0.24(+0.34%) |
Apr 08, 2024 | 69.73 | 69.89 | 69.51 | 69.70 | 77,754 | +0.24(+0.35%) |
Apr 05, 2024 | 68.80 | 69.66 | 68.80 | 69.46 | 83,503 | +0.73(+1.06%) |
Apr 04, 2024 | 70.30 | 70.30 | 68.61 | 68.73 | 90,340 | -0.90(-1.29%) |
Apr 03, 2024 | 69.36 | 69.88 | 69.36 | 69.63 | 110,996 | +0.09(+0.13%) |
Apr 02, 2024 | 69.54 | 69.54 | 69.21 | 69.54 | 121,647 | -0.61(-0.87%) |
Apr 01, 2024 | 70.77 | 70.77 | 70.09 | 70.15 | 88,807 | -0.53(-0.75%) |
Mar 28, 2024 | 70.64 | 70.85 | 70.59 | 70.68 | 84,769 | +0.14(+0.20%) |
Mar 27, 2024 | 70.42 | 70.56 | 70.04 | 70.54 | 120,235 | +0.63(+0.90%) |
Mar 26, 2024 | 70.16 | 70.26 | 69.86 | 69.91 | 83,671 | +0.10(+0.14%) |
Mar 25, 2024 | 69.92 | 69.98 | 69.78 | 69.81 | 77,103 | -0.09(-0.13%) |
Mar 22, 2024 | 70.33 | 70.37 | 69.76 | 69.90 | 170,362 | -0.44(-0.63%) |
Mar 21, 2024 | 70.23 | 70.66 | 70.15 | 70.34 | 74,929 | +0.59(+0.85%) |
Mar 20, 2024 | 69.03 | 69.82 | 69.01 | 69.75 | 82,123 | +0.69(+1.00%) |
Mar 19, 2024 | 68.51 | 69.09 | 68.42 | 69.06 | 130,232 | +0.24(+0.35%) |
Mar 18, 2024 | 68.98 | 69.14 | 68.77 | 68.82 | 217,353 | +0.15(+0.22%) |
Mar 15, 2024 | 68.71 | 69.05 | 68.56 | 68.67 | 144,673 | -0.35(-0.51%) |
Mar 14, 2024 | 69.63 | 69.71 | 68.57 | 69.02 | 108,663 | -0.60(-0.86%) |
Mar 13, 2024 | 69.71 | 69.95 | 69.55 | 69.62 | 133,013 | -0.12(-0.17%) |
Mar 12, 2024 | 69.43 | 69.79 | 69.09 | 69.74 | 105,530 | +0.50(+0.72%) |
Mar 11, 2024 | 69.27 | 69.40 | 68.87 | 69.24 | 190,232 | -0.25(-0.36%) |
Mar 08, 2024 | 70.15 | 70.40 | 69.29 | 69.49 | 1,737,709 | -0.46(-0.66%) |
Mar 07, 2024 | 69.68 | 70.01 | 69.57 | 69.95 | 95,560 | +0.73(+1.05%) |
Mar 06, 2024 | 69.23 | 69.46 | 68.92 | 69.22 | 108,048 | +0.80(+1.17%) |
Mar 05, 2024 | 68.91 | 69.00 | 68.12 | 68.42 | 89,560 | -0.89(-1.28%) |
Mar 04, 2024 | 69.28 | 69.53 | 69.00 | 69.31 | 116,247 | +0.28(+0.40%) |