Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 65.55 | 65.75 | 64.85 | 65.42 | 504,119 | +0.11(+0.17%) |
May 09, 2024 | 64.02 | 65.36 | 63.87 | 65.31 | 682,874 | +1.19(+1.86%) |
May 08, 2024 | 64.13 | 64.70 | 63.82 | 64.12 | 655,800 | +0.06(+0.09%) |
May 07, 2024 | 63.91 | 64.36 | 63.65 | 64.06 | 785,348 | +0.46(+0.72%) |
May 06, 2024 | 63.27 | 63.61 | 62.90 | 63.60 | 545,943 | +0.67(+1.06%) |
May 03, 2024 | 62.95 | 63.05 | 62.44 | 62.93 | 464,906 | +0.32(+0.51%) |
May 02, 2024 | 61.96 | 62.96 | 61.94 | 62.61 | 645,493 | +0.98(+1.59%) |
May 01, 2024 | 61.94 | 62.26 | 61.01 | 61.63 | 827,347 | -0.57(-0.92%) |
Apr 30, 2024 | 63.58 | 64.17 | 61.81 | 62.20 | 1,491,784 | -1.01(-1.60%) |
Apr 29, 2024 | 64.26 | 64.52 | 62.99 | 63.21 | 1,128,785 | -0.83(-1.30%) |
Apr 26, 2024 | 64.36 | 64.50 | 63.86 | 64.04 | 702,590 | -0.55(-0.85%) |
Apr 25, 2024 | 64.16 | 64.69 | 63.62 | 64.59 | 512,142 | +0.42(+0.65%) |
Apr 24, 2024 | 62.83 | 64.21 | 62.33 | 64.17 | 748,915 | +1.09(+1.73%) |
Apr 23, 2024 | 62.81 | 63.70 | 62.58 | 63.08 | 814,945 | +0.17(+0.27%) |
Apr 22, 2024 | 63.02 | 63.63 | 62.33 | 62.91 | 894,020 | -0.32(-0.51%) |
Apr 19, 2024 | 62.87 | 63.83 | 62.77 | 63.23 | 1,003,264 | +0.44(+0.70%) |
Apr 18, 2024 | 62.34 | 63.11 | 62.34 | 62.79 | 634,629 | +0.28(+0.45%) |
Apr 17, 2024 | 61.83 | 62.82 | 61.78 | 62.51 | 658,317 | +0.48(+0.77%) |
Apr 16, 2024 | 61.86 | 62.14 | 61.25 | 62.03 | 465,295 | -0.16(-0.26%) |
Apr 15, 2024 | 63.14 | 63.30 | 61.82 | 62.19 | 644,210 | -0.45(-0.72%) |
Apr 12, 2024 | 63.57 | 64.06 | 62.41 | 62.64 | 813,671 | -0.60(-0.95%) |
Apr 11, 2024 | 63.66 | 63.66 | 62.76 | 63.24 | 566,094 | -0.28(-0.44%) |
Apr 10, 2024 | 62.74 | 63.78 | 62.31 | 63.52 | 1,073,911 | +0.51(+0.81%) |
Apr 09, 2024 | 62.54 | 63.08 | 62.21 | 63.01 | 663,646 | +0.63(+1.01%) |
Apr 08, 2024 | 62.80 | 63.13 | 62.38 | 62.38 | 671,354 | -0.37(-0.59%) |
Apr 05, 2024 | 63.50 | 63.50 | 62.16 | 62.75 | 692,744 | -0.67(-1.06%) |
Apr 04, 2024 | 63.89 | 64.19 | 63.16 | 63.42 | 567,517 | -0.06(-0.09%) |
Apr 03, 2024 | 63.15 | 63.94 | 63.13 | 63.48 | 959,808 | +0.62(+0.99%) |
Apr 02, 2024 | 61.45 | 62.97 | 61.02 | 62.86 | 1,223,634 | +1.66(+2.71%) |
Apr 01, 2024 | 61.00 | 61.33 | 60.54 | 61.20 | 569,232 | +0.10(+0.16%) |
Mar 28, 2024 | 59.85 | 61.31 | 61.15 | 61.10 | 849,677 | +1.49(+2.50%) |
Mar 27, 2024 | 59.15 | 59.61 | 59.03 | 59.61 | 458,989 | +0.51(+0.86%) |
Mar 26, 2024 | 59.50 | 59.55 | 58.99 | 59.10 | 505,106 | -0.31(-0.52%) |
Mar 25, 2024 | 59.50 | 59.90 | 59.21 | 59.41 | 505,712 | +0.05(+0.08%) |
Mar 22, 2024 | 59.64 | 59.71 | 59.23 | 59.36 | 651,554 | -0.12(-0.20%) |
Mar 21, 2024 | 58.51 | 59.51 | 58.25 | 59.48 | 628,173 | +1.03(+1.76%) |
Mar 20, 2024 | 57.98 | 58.77 | 57.95 | 58.45 | 465,537 | -0.23(-0.39%) |
Mar 19, 2024 | 57.69 | 58.69 | 57.50 | 58.68 | 551,865 | +1.12(+1.95%) |
Mar 18, 2024 | 57.66 | 57.89 | 57.45 | 57.56 | 478,515 | -0.03(-0.05%) |
Mar 15, 2024 | 57.16 | 57.79 | 57.16 | 57.59 | 899,683 | +0.20(+0.34%) |
Mar 14, 2024 | 57.40 | 57.61 | 56.84 | 57.40 | 604,391 | -0.01(-0.02%) |
Mar 13, 2024 | 58.00 | 58.11 | 57.35 | 57.40 | 670,356 | -0.32(-0.55%) |
Mar 12, 2024 | 57.72 | 58.00 | 57.51 | 57.72 | 434,062 | -0.11(-0.19%) |
Mar 11, 2024 | 57.41 | 57.98 | 57.19 | 57.83 | 396,770 | +0.29(+0.50%) |
Mar 08, 2024 | 57.50 | 57.70 | 57.30 | 57.54 | 424,792 | -0.01(-0.02%) |
Mar 07, 2024 | 57.46 | 57.95 | 57.46 | 57.55 | 541,099 | -0.03(-0.05%) |
Mar 06, 2024 | 57.83 | 58.16 | 57.34 | 57.58 | 763,461 | +0.12(+0.21%) |
Mar 05, 2024 | 56.98 | 57.96 | 56.98 | 57.46 | 478,574 | +0.40(+0.71%) |
Mar 04, 2024 | 57.06 | 57.56 | 56.87 | 57.06 | 410,574 | +0.08(+0.14%) |