Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 63.66 | 64.07 | 63.58 | 63.90 | 663,586 | +0.33(+0.52%) |
May 23, 2024 | 64.80 | 64.80 | 63.35 | 63.57 | 620,489 | -1.03(-1.59%) |
May 22, 2024 | 64.49 | 64.83 | 64.27 | 64.60 | 959,826 | +0.18(+0.28%) |
May 21, 2024 | 65.39 | 65.39 | 64.39 | 64.42 | 527,795 | -1.27(-1.93%) |
May 20, 2024 | 66.18 | 66.18 | 65.63 | 65.69 | 356,670 | -0.47(-0.71%) |
May 17, 2024 | 66.46 | 66.63 | 66.08 | 66.16 | 338,847 | -0.28(-0.42%) |
May 16, 2024 | 66.55 | 66.83 | 66.44 | 66.44 | 263,766 | -0.19(-0.29%) |
May 15, 2024 | 66.72 | 66.95 | 66.42 | 66.63 | 175,726 | +0.30(+0.45%) |
May 14, 2024 | 66.80 | 67.04 | 66.16 | 66.33 | 241,706 | -0.31(-0.47%) |
May 13, 2024 | 66.74 | 66.93 | 66.44 | 66.64 | 307,591 | +0.05(+0.08%) |
May 10, 2024 | 66.72 | 66.80 | 66.42 | 66.59 | 274,917 | +0.09(+0.14%) |
May 09, 2024 | 65.87 | 66.67 | 65.87 | 66.50 | 368,328 | +0.49(+0.74%) |
May 08, 2024 | 65.44 | 66.15 | 65.17 | 66.01 | 840,099 | -0.34(-0.51%) |
May 07, 2024 | 66.61 | 66.75 | 66.17 | 66.35 | 646,647 | -0.09(-0.14%) |
May 06, 2024 | 66.45 | 66.62 | 66.25 | 66.44 | 1,305,638 | +0.60(+0.92%) |
May 03, 2024 | 66.29 | 66.59 | 65.81 | 65.84 | 659,695 | +0.41(+0.63%) |
May 02, 2024 | 65.00 | 65.59 | 64.75 | 65.43 | 1,571,809 | +1.14(+1.77%) |
May 01, 2024 | 64.13 | 65.31 | 63.91 | 64.29 | 795,897 | -0.02(-0.03%) |
Apr 30, 2024 | 65.22 | 65.30 | 64.28 | 64.31 | 983,143 | -1.27(-1.94%) |
Apr 29, 2024 | 65.78 | 66.08 | 65.14 | 65.58 | 669,643 | -0.24(-0.36%) |
Apr 26, 2024 | 65.88 | 66.41 | 65.50 | 65.82 | 1,157,001 | -0.84(-1.26%) |
Apr 25, 2024 | 65.38 | 66.84 | 65.33 | 66.66 | 948,557 | +0.85(+1.29%) |
Apr 24, 2024 | 67.14 | 67.14 | 65.02 | 65.81 | 840,755 | -1.62(-2.40%) |
Apr 23, 2024 | 66.49 | 67.59 | 66.49 | 67.43 | 633,122 | +0.92(+1.38%) |
Apr 22, 2024 | 66.26 | 66.95 | 65.98 | 66.51 | 706,820 | +0.65(+0.99%) |
Apr 19, 2024 | 65.67 | 66.45 | 65.59 | 65.86 | 581,334 | +0.04(+0.06%) |
Apr 18, 2024 | 66.37 | 66.76 | 65.67 | 65.82 | 608,512 | -0.11(-0.17%) |
Apr 17, 2024 | 66.57 | 66.74 | 65.55 | 65.93 | 967,351 | -0.70(-1.05%) |
Apr 16, 2024 | 66.88 | 67.03 | 66.29 | 66.63 | 610,709 | -0.38(-0.57%) |
Apr 15, 2024 | 68.18 | 68.55 | 66.67 | 67.01 | 510,596 | -0.60(-0.89%) |
Apr 12, 2024 | 67.91 | 68.03 | 67.21 | 67.61 | 409,801 | -1.00(-1.46%) |
Apr 11, 2024 | 67.93 | 68.82 | 67.86 | 68.61 | 350,611 | +0.80(+1.18%) |
Apr 10, 2024 | 68.43 | 68.54 | 67.45 | 67.81 | 1,183,679 | -1.45(-2.09%) |
Apr 09, 2024 | 69.20 | 69.31 | 68.32 | 69.26 | 173,188 | +0.24(+0.35%) |
Apr 08, 2024 | 69.34 | 69.50 | 69.00 | 69.02 | 235,907 | -0.27(-0.39%) |
Apr 05, 2024 | 68.48 | 69.58 | 68.48 | 69.29 | 283,423 | +0.88(+1.29%) |
Apr 04, 2024 | 69.45 | 70.13 | 68.15 | 68.41 | 260,615 | -0.92(-1.33%) |
Apr 03, 2024 | 69.02 | 69.93 | 69.02 | 69.33 | 213,024 | +0.21(+0.30%) |
Apr 02, 2024 | 69.00 | 69.25 | 68.63 | 69.12 | 572,435 | -0.61(-0.87%) |
Apr 01, 2024 | 70.46 | 70.46 | 69.62 | 69.73 | 524,658 | -0.67(-0.95%) |
Mar 28, 2024 | 69.86 | 70.58 | 70.52 | 70.40 | 692,167 | +0.36(+0.51%) |
Mar 27, 2024 | 69.58 | 70.08 | 69.22 | 70.04 | 522,471 | +0.85(+1.23%) |
Mar 26, 2024 | 70.34 | 70.35 | 69.14 | 69.19 | 385,021 | -0.80(-1.14%) |
Mar 25, 2024 | 70.41 | 70.44 | 69.85 | 69.99 | 855,170 | -0.52(-0.74%) |
Mar 22, 2024 | 71.05 | 71.11 | 70.45 | 70.51 | 254,874 | -0.10(-0.14%) |
Mar 21, 2024 | 70.02 | 70.73 | 70.02 | 70.61 | 204,216 | +0.69(+0.99%) |
Mar 20, 2024 | 68.59 | 70.03 | 68.42 | 69.92 | 444,098 | +1.37(+2.00%) |
Mar 19, 2024 | 67.96 | 68.60 | 67.92 | 68.55 | 508,647 | +0.30(+0.44%) |
Mar 18, 2024 | 68.72 | 68.87 | 68.11 | 68.25 | 585,515 | -0.30(-0.44%) |
Mar 15, 2024 | 68.81 | 69.21 | 68.43 | 68.55 | 506,736 | -0.59(-0.85%) |
Mar 14, 2024 | 69.98 | 69.98 | 68.61 | 69.14 | 639,428 | -0.79(-1.13%) |
Mar 13, 2024 | 69.84 | 70.42 | 69.81 | 69.93 | 208,834 | -0.15(-0.21%) |
Mar 12, 2024 | 69.71 | 70.22 | 69.47 | 70.08 | 245,122 | +0.08(+0.11%) |
Mar 11, 2024 | 70.15 | 70.20 | 69.56 | 70.00 | 256,976 | -0.14(-0.20%) |
Mar 08, 2024 | 70.70 | 71.16 | 69.99 | 70.14 | 442,763 | -0.46(-0.65%) |
Mar 07, 2024 | 70.69 | 70.88 | 70.42 | 70.60 | 818,122 | -210.04(-74.84%) |
Mar 06, 2024 | 280.82 | 284.19 | 280.50 | 280.64 | 183,625 | +0.83(+0.30%) |
Mar 05, 2024 | 281.36 | 281.36 | 278.63 | 279.81 | 109,086 | -2.08(-0.74%) |
Mar 04, 2024 | 281.94 | 283.74 | 281.87 | 281.89 | 92,550 | +0.12(+0.04%) |