Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 67.48 | 69.41 | 67.15 | 69.28 | 132,370 | +2.08(+3.10%) |
May 23, 2024 | 69.29 | 69.29 | 66.76 | 67.20 | 111,213 | -2.58(-3.70%) |
May 22, 2024 | 69.80 | 70.71 | 69.29 | 69.78 | 154,979 | +0.48(+0.69%) |
May 21, 2024 | 71.00 | 71.33 | 69.19 | 69.30 | 166,453 | -0.85(-1.21%) |
May 20, 2024 | 67.10 | 70.21 | 66.83 | 70.15 | 110,165 | +3.00(+4.47%) |
May 17, 2024 | 66.47 | 67.59 | 65.94 | 67.15 | 139,829 | +1.89(+2.90%) |
May 16, 2024 | 66.10 | 66.50 | 64.68 | 65.26 | 177,639 | -0.86(-1.30%) |
May 15, 2024 | 64.36 | 66.56 | 64.04 | 66.12 | 328,571 | +4.51(+7.32%) |
May 14, 2024 | 62.01 | 62.24 | 61.13 | 61.61 | 100,448 | -1.59(-2.52%) |
May 13, 2024 | 62.87 | 63.50 | 62.63 | 63.20 | 276,987 | +2.50(+4.12%) |
May 10, 2024 | 62.94 | 63.18 | 60.20 | 60.70 | 260,173 | -1.85(-2.96%) |
May 09, 2024 | 61.34 | 62.74 | 60.91 | 62.55 | 97,756 | +0.38(+0.61%) |
May 08, 2024 | 62.06 | 62.75 | 61.78 | 62.17 | 64,961 | -0.94(-1.49%) |
May 07, 2024 | 63.62 | 64.37 | 62.86 | 63.11 | 149,873 | -0.08(-0.13%) |
May 06, 2024 | 63.70 | 64.27 | 62.81 | 63.19 | 206,529 | +0.96(+1.54%) |
May 03, 2024 | 61.34 | 62.33 | 61.28 | 62.23 | 562,439 | +2.76(+4.64%) |
May 02, 2024 | 58.82 | 59.60 | 58.32 | 59.47 | 437,103 | +2.56(+4.50%) |
May 01, 2024 | 57.64 | 59.40 | 56.58 | 56.91 | 406,345 | -2.11(-3.58%) |
Apr 30, 2024 | 61.20 | 61.43 | 58.93 | 59.02 | 438,610 | -3.90(-6.20%) |
Apr 29, 2024 | 62.54 | 63.19 | 61.72 | 62.92 | 108,616 | -0.85(-1.33%) |
Apr 26, 2024 | 63.81 | 64.77 | 63.32 | 63.77 | 297,794 | -0.98(-1.51%) |
Apr 25, 2024 | 63.17 | 64.91 | 62.84 | 64.75 | 197,523 | +0.89(+1.39%) |
Apr 24, 2024 | 66.10 | 66.36 | 63.79 | 63.86 | 334,439 | -2.66(-4.00%) |
Apr 23, 2024 | 66.23 | 67.20 | 66.20 | 66.52 | 142,426 | -0.05(-0.08%) |
Apr 22, 2024 | 66.17 | 66.95 | 65.78 | 66.57 | 247,474 | +2.21(+3.43%) |
Apr 19, 2024 | 64.87 | 65.19 | 63.64 | 64.36 | 220,973 | +0.81(+1.27%) |
Apr 18, 2024 | 62.51 | 64.10 | 62.05 | 63.55 | 230,083 | +2.53(+4.15%) |
Apr 17, 2024 | 62.36 | 62.98 | 59.71 | 61.02 | 568,519 | -1.73(-2.76%) |
Apr 16, 2024 | 63.26 | 63.38 | 61.76 | 62.75 | 293,679 | -0.58(-0.92%) |
Apr 15, 2024 | 66.32 | 66.53 | 62.43 | 63.33 | 295,869 | -3.56(-5.32%) |
Apr 12, 2024 | 70.25 | 70.29 | 65.22 | 66.89 | 818,148 | -3.62(-5.13%) |
Apr 11, 2024 | 70.80 | 70.92 | 69.55 | 70.51 | 294,701 | +0.42(+0.60%) |
Apr 10, 2024 | 67.72 | 70.09 | 67.56 | 70.09 | 285,784 | +1.07(+1.55%) |
Apr 09, 2024 | 70.77 | 70.98 | 68.28 | 69.02 | 381,497 | -2.78(-3.87%) |
Apr 08, 2024 | 72.25 | 72.25 | 71.28 | 71.80 | 427,660 | +4.39(+6.51%) |
Apr 05, 2024 | 67.00 | 68.64 | 66.89 | 67.41 | 324,498 | -1.17(-1.71%) |
Apr 04, 2024 | 67.41 | 69.39 | 67.19 | 68.58 | 383,826 | +2.71(+4.11%) |
Apr 03, 2024 | 65.84 | 67.00 | 65.63 | 65.87 | 245,023 | -0.09(-0.14%) |
Apr 02, 2024 | 64.94 | 66.36 | 64.56 | 65.96 | 307,828 | -3.84(-5.50%) |