Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 66.16 | 66.54 | 65.69 | 66.54 | 103,437 | +0.76(+1.16%) |
May 16, 2024 | 67.06 | 67.08 | 65.67 | 65.78 | 107,200 | -1.28(-1.91%) |
May 15, 2024 | 66.94 | 67.92 | 66.55 | 67.06 | 126,942 | +0.58(+0.87%) |
May 14, 2024 | 66.39 | 66.56 | 65.96 | 66.48 | 79,130 | +0.48(+0.73%) |
May 13, 2024 | 67.00 | 67.05 | 65.77 | 66.00 | 253,218 | -0.88(-1.32%) |
May 10, 2024 | 66.22 | 67.00 | 65.80 | 66.88 | 171,700 | +1.02(+1.55%) |
May 09, 2024 | 66.02 | 66.06 | 65.09 | 65.86 | 160,314 | +0.03(+0.05%) |
May 08, 2024 | 64.94 | 65.98 | 64.92 | 65.83 | 109,585 | +0.91(+1.40%) |
May 07, 2024 | 64.65 | 65.23 | 64.53 | 64.92 | 87,470 | +0.27(+0.42%) |
May 06, 2024 | 64.18 | 65.13 | 64.18 | 64.65 | 174,180 | +1.11(+1.75%) |
May 03, 2024 | 64.00 | 64.30 | 63.16 | 63.54 | 178,582 | -0.05(-0.08%) |
May 02, 2024 | 62.94 | 63.94 | 62.39 | 63.59 | 289,254 | +1.06(+1.70%) |
May 01, 2024 | 61.83 | 64.16 | 61.79 | 62.53 | 307,479 | +0.75(+1.21%) |
Apr 30, 2024 | 62.03 | 62.31 | 61.52 | 61.78 | 245,523 | -0.55(-0.88%) |
Apr 29, 2024 | 62.05 | 62.55 | 61.84 | 62.33 | 407,165 | +0.28(+0.45%) |
Apr 26, 2024 | 61.49 | 62.36 | 61.01 | 62.05 | 116,195 | +0.73(+1.19%) |
Apr 25, 2024 | 61.54 | 61.76 | 60.50 | 61.32 | 147,951 | -0.94(-1.51%) |
Apr 24, 2024 | 61.15 | 62.45 | 60.90 | 62.26 | 185,751 | +0.62(+1.01%) |
Apr 23, 2024 | 58.18 | 62.43 | 57.51 | 61.64 | 304,164 | +4.12(+7.16%) |
Apr 22, 2024 | 58.09 | 58.48 | 57.33 | 57.52 | 231,491 | -0.43(-0.74%) |
Apr 19, 2024 | 59.09 | 59.65 | 57.91 | 57.95 | 225,972 | -1.89(-3.16%) |
Apr 18, 2024 | 59.50 | 62.99 | 58.74 | 59.84 | 287,867 | +3.92(+7.01%) |
Apr 17, 2024 | 56.78 | 56.80 | 55.26 | 55.92 | 154,260 | -0.28(-0.50%) |
Apr 16, 2024 | 56.22 | 56.56 | 55.56 | 56.20 | 116,804 | -0.24(-0.43%) |
Apr 15, 2024 | 57.39 | 57.69 | 56.07 | 56.44 | 106,021 | -0.55(-0.97%) |
Apr 12, 2024 | 57.66 | 57.74 | 56.83 | 56.99 | 79,780 | -0.85(-1.47%) |
Apr 11, 2024 | 57.14 | 58.14 | 57.14 | 57.84 | 69,709 | +0.71(+1.24%) |
Apr 10, 2024 | 57.82 | 58.52 | 56.81 | 57.13 | 112,633 | -1.72(-2.92%) |
Apr 09, 2024 | 59.63 | 59.85 | 58.55 | 58.85 | 83,665 | -0.78(-1.31%) |
Apr 08, 2024 | 59.29 | 59.66 | 59.09 | 59.63 | 64,386 | +0.36(+0.61%) |
Apr 05, 2024 | 58.23 | 59.51 | 58.23 | 59.27 | 132,492 | +0.84(+1.44%) |
Apr 04, 2024 | 59.74 | 59.93 | 58.12 | 58.43 | 85,360 | -0.70(-1.18%) |
Apr 03, 2024 | 58.05 | 59.15 | 58.05 | 59.13 | 70,200 | +1.07(+1.84%) |
Apr 02, 2024 | 58.34 | 58.42 | 56.88 | 58.06 | 139,428 | -0.61(-1.04%) |