Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 66.03 | 66.03 | 65.75 | 65.81 | 30,524 | -0.00(-0.01%) |
May 09, 2024 | 65.31 | 65.82 | 65.31 | 65.82 | 30,466 | +0.50(+0.77%) |
May 08, 2024 | 65.01 | 65.35 | 65.00 | 65.32 | 43,527 | -0.08(-0.12%) |
May 07, 2024 | 65.36 | 65.50 | 65.28 | 65.40 | 40,211 | +0.15(+0.23%) |
May 06, 2024 | 65.18 | 65.36 | 65.14 | 65.25 | 21,352 | +0.30(+0.46%) |
May 03, 2024 | 65.05 | 65.23 | 64.74 | 64.95 | 36,646 | +0.38(+0.59%) |
May 02, 2024 | 64.21 | 64.62 | 63.98 | 64.57 | 29,047 | +0.98(+1.54%) |
May 01, 2024 | 63.53 | 64.22 | 63.43 | 63.59 | 25,105 | -0.20(-0.31%) |
Apr 30, 2024 | 64.26 | 64.36 | 63.78 | 63.79 | 35,034 | -0.85(-1.31%) |
Apr 29, 2024 | 64.29 | 64.77 | 64.22 | 64.64 | 30,081 | +0.80(+1.25%) |
Apr 26, 2024 | 63.64 | 63.86 | 63.54 | 63.84 | 44,282 | +0.61(+0.96%) |
Apr 25, 2024 | 62.82 | 63.31 | 62.70 | 63.23 | 20,357 | -0.33(-0.52%) |
Apr 24, 2024 | 63.68 | 63.68 | 63.34 | 63.56 | 19,915 | -0.15(-0.23%) |
Apr 23, 2024 | 63.23 | 63.80 | 63.18 | 63.71 | 16,504 | +0.60(+0.95%) |
Apr 22, 2024 | 62.88 | 63.32 | 62.85 | 63.11 | 23,472 | +0.63(+1.01%) |
Apr 19, 2024 | 62.42 | 62.68 | 62.30 | 62.48 | 31,148 | -0.12(-0.19%) |
Apr 18, 2024 | 62.73 | 62.91 | 62.48 | 62.60 | 52,890 | +0.03(+0.05%) |
Apr 17, 2024 | 62.86 | 62.86 | 62.35 | 62.57 | 30,229 | +0.07(+0.11%) |
Apr 16, 2024 | 62.72 | 62.75 | 62.47 | 62.50 | 21,890 | -0.93(-1.46%) |
Apr 15, 2024 | 64.17 | 64.19 | 63.34 | 63.43 | 44,737 | -0.32(-0.51%) |
Apr 12, 2024 | 64.26 | 64.26 | 63.70 | 63.75 | 48,635 | -0.99(-1.53%) |
Apr 11, 2024 | 64.67 | 64.83 | 64.13 | 64.74 | 22,456 | +0.36(+0.57%) |
Apr 10, 2024 | 64.47 | 64.68 | 64.13 | 64.38 | 22,828 | -0.92(-1.42%) |
Apr 09, 2024 | 65.66 | 65.66 | 65.13 | 65.30 | 24,176 | +0.05(+0.08%) |
Apr 08, 2024 | 65.29 | 65.39 | 65.22 | 65.25 | 32,507 | +0.56(+0.87%) |
Apr 05, 2024 | 64.45 | 64.81 | 64.35 | 64.69 | 21,880 | +0.21(+0.33%) |
Apr 04, 2024 | 65.38 | 65.38 | 64.43 | 64.48 | 28,794 | -0.56(-0.86%) |
Apr 03, 2024 | 64.43 | 65.06 | 64.43 | 65.04 | 26,627 | +0.53(+0.82%) |
Apr 02, 2024 | 64.38 | 64.52 | 64.31 | 64.51 | 31,047 | -0.44(-0.68%) |
Apr 01, 2024 | 65.11 | 65.25 | 64.79 | 64.95 | 43,428 | -0.26(-0.40%) |
Mar 28, 2024 | 65.08 | 65.33 | 65.08 | 65.21 | 41,653 | -0.20(-0.31%) |
Mar 27, 2024 | 65.14 | 65.41 | 65.05 | 65.41 | 38,421 | +0.57(+0.88%) |
Mar 26, 2024 | 64.94 | 65.00 | 64.82 | 64.84 | 72,039 | +0.23(+0.36%) |
Mar 25, 2024 | 64.46 | 64.74 | 64.46 | 64.61 | 16,733 | +0.03(+0.05%) |
Mar 22, 2024 | 64.84 | 64.84 | 64.54 | 64.58 | 34,706 | -0.72(-1.10%) |
Mar 21, 2024 | 65.42 | 65.45 | 65.28 | 65.30 | 22,521 | -0.03(-0.05%) |
Mar 20, 2024 | 64.54 | 65.36 | 64.54 | 65.33 | 27,368 | +0.68(+1.05%) |
Mar 19, 2024 | 64.46 | 64.74 | 64.36 | 64.65 | 17,696 | +0.08(+0.12%) |
Mar 18, 2024 | 64.74 | 64.74 | 64.46 | 64.57 | 35,613 | +0.01(+0.02%) |
Mar 15, 2024 | 64.56 | 64.65 | 64.40 | 64.56 | 19,526 | +0.06(+0.09%) |
Mar 14, 2024 | 65.05 | 65.05 | 64.26 | 64.50 | 34,451 | -0.37(-0.57%) |
Mar 13, 2024 | 64.78 | 65.07 | 64.78 | 64.87 | 19,201 | -0.04(-0.06%) |
Mar 12, 2024 | 64.75 | 64.94 | 64.46 | 64.91 | 30,186 | +0.28(+0.44%) |
Mar 11, 2024 | 64.67 | 64.70 | 64.44 | 64.63 | 28,962 | -0.57(-0.87%) |
Mar 08, 2024 | 65.41 | 65.47 | 65.12 | 65.20 | 21,493 | +0.11(+0.17%) |
Mar 07, 2024 | 64.97 | 65.17 | 64.89 | 65.08 | 37,350 | +0.60(+0.94%) |
Mar 06, 2024 | 64.53 | 64.69 | 64.42 | 64.48 | 79,790 | +0.74(+1.16%) |
Mar 05, 2024 | 63.85 | 64.06 | 63.54 | 63.74 | 74,379 | +0.11(+0.17%) |
Mar 04, 2024 | 63.63 | 63.73 | 63.58 | 63.63 | 42,960 | -0.50(-0.78%) |