Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 63.66 | 64.43 | 63.45 | 63.51 | 21,319 | -0.30(-0.47%) |
May 20, 2024 | 63.78 | 64.49 | 63.68 | 63.81 | 21,032 | -0.29(-0.45%) |
May 17, 2024 | 63.75 | 64.72 | 63.75 | 64.10 | 28,354 | +0.43(+0.68%) |
May 16, 2024 | 62.40 | 63.89 | 62.40 | 63.67 | 21,901 | +1.00(+1.60%) |
May 15, 2024 | 63.00 | 63.59 | 62.40 | 62.67 | 52,473 | -0.71(-1.12%) |
May 14, 2024 | 64.88 | 64.88 | 63.11 | 63.38 | 50,599 | -1.38(-2.13%) |
May 13, 2024 | 63.61 | 65.20 | 62.46 | 64.76 | 79,228 | +1.73(+2.75%) |
May 10, 2024 | 64.52 | 64.63 | 62.52 | 63.03 | 34,501 | -1.26(-1.96%) |
May 09, 2024 | 62.92 | 64.59 | 62.82 | 64.29 | 28,669 | +1.04(+1.64%) |
May 08, 2024 | 62.01 | 63.41 | 61.73 | 63.25 | 32,314 | +0.95(+1.53%) |
May 07, 2024 | 62.42 | 62.42 | 61.38 | 62.30 | 37,668 | +0.43(+0.69%) |
May 06, 2024 | 62.66 | 63.32 | 61.08 | 61.87 | 39,102 | -0.51(-0.81%) |
May 03, 2024 | 62.92 | 64.26 | 62.20 | 62.37 | 46,754 | +0.16(+0.25%) |
May 02, 2024 | 61.27 | 62.41 | 61.00 | 62.22 | 29,126 | +1.74(+2.88%) |
May 01, 2024 | 60.77 | 61.23 | 59.92 | 60.47 | 26,865 | -0.50(-0.81%) |
Apr 30, 2024 | 62.14 | 62.46 | 60.81 | 60.97 | 38,732 | -1.64(-2.63%) |
Apr 29, 2024 | 62.40 | 62.93 | 62.01 | 62.61 | 24,598 | +0.53(+0.86%) |
Apr 26, 2024 | 61.55 | 63.20 | 61.53 | 62.08 | 27,816 | +0.18(+0.29%) |
Apr 25, 2024 | 62.03 | 62.44 | 61.57 | 61.90 | 19,989 | -0.26(-0.41%) |
Apr 24, 2024 | 62.43 | 62.88 | 62.11 | 62.16 | 16,846 | -0.31(-0.49%) |
Apr 23, 2024 | 62.31 | 63.41 | 62.19 | 62.46 | 14,192 | +0.15(+0.24%) |
Apr 22, 2024 | 62.89 | 63.41 | 62.23 | 62.31 | 19,060 | -0.92(-1.46%) |
Apr 19, 2024 | 61.44 | 63.60 | 61.43 | 63.24 | 35,729 | +1.46(+2.36%) |
Apr 18, 2024 | 63.26 | 63.90 | 61.69 | 61.78 | 32,960 | -1.78(-2.81%) |
Apr 17, 2024 | 63.77 | 64.95 | 63.41 | 63.56 | 31,847 | +0.07(+0.11%) |
Apr 16, 2024 | 62.58 | 63.84 | 62.46 | 63.49 | 34,520 | +0.37(+0.58%) |
Apr 15, 2024 | 66.59 | 66.59 | 62.90 | 63.13 | 50,623 | -3.13(-4.73%) |
Apr 12, 2024 | 66.98 | 67.73 | 66.14 | 66.26 | 20,932 | -0.31(-0.47%) |
Apr 11, 2024 | 67.24 | 67.24 | 66.31 | 66.57 | 26,367 | -0.30(-0.46%) |
Apr 10, 2024 | 66.77 | 67.65 | 66.68 | 66.87 | 27,427 | -0.46(-0.69%) |
Apr 09, 2024 | 67.47 | 67.47 | 66.40 | 67.34 | 21,805 | +0.28(+0.43%) |
Apr 08, 2024 | 67.59 | 68.32 | 66.60 | 67.05 | 56,363 | +0.12(+0.18%) |
Apr 05, 2024 | 65.62 | 67.05 | 65.51 | 66.93 | 37,422 | +1.35(+2.05%) |
Apr 04, 2024 | 65.10 | 65.81 | 64.73 | 65.59 | 22,101 | +0.47(+0.72%) |
Apr 03, 2024 | 64.44 | 65.53 | 64.28 | 65.12 | 21,287 | +0.42(+0.65%) |
Apr 02, 2024 | 63.70 | 64.86 | 63.21 | 64.69 | 37,193 | +1.19(+1.87%) |
Apr 01, 2024 | 62.77 | 63.65 | 62.25 | 63.50 | 26,293 | +0.99(+1.59%) |
Mar 28, 2024 | 62.51 | 62.81 | 61.98 | 62.51 | 27,292 | +0.29(+0.47%) |
Mar 27, 2024 | 61.44 | 62.22 | 61.44 | 62.22 | 17,518 | +0.87(+1.41%) |
Mar 26, 2024 | 61.69 | 61.91 | 61.26 | 61.35 | 13,221 | -0.36(-0.59%) |
Mar 25, 2024 | 61.16 | 62.39 | 61.14 | 61.71 | 26,813 | +0.45(+0.74%) |
Mar 22, 2024 | 61.18 | 61.41 | 60.86 | 61.26 | 17,103 | +0.08(+0.13%) |
Mar 21, 2024 | 61.08 | 61.63 | 60.95 | 61.18 | 19,765 | -0.26(-0.42%) |
Mar 20, 2024 | 61.81 | 61.81 | 61.24 | 61.44 | 14,735 | -0.15(-0.24%) |
Mar 19, 2024 | 60.47 | 61.82 | 60.47 | 61.59 | 21,972 | +0.90(+1.49%) |
Mar 18, 2024 | 60.55 | 60.73 | 60.18 | 60.68 | 17,674 | +0.10(+0.16%) |
Mar 15, 2024 | 61.12 | 61.14 | 59.70 | 60.58 | 29,407 | +0.01(+0.02%) |
Mar 14, 2024 | 60.90 | 60.90 | 59.97 | 60.57 | 36,367 | -0.20(-0.32%) |
Mar 13, 2024 | 61.49 | 61.49 | 60.59 | 60.77 | 30,381 | -0.37(-0.61%) |
Mar 12, 2024 | 59.63 | 61.36 | 59.63 | 61.14 | 27,797 | +1.19(+1.99%) |
Mar 11, 2024 | 59.63 | 60.31 | 59.42 | 59.95 | 28,114 | +0.32(+0.54%) |
Mar 08, 2024 | 58.95 | 59.77 | 58.95 | 59.63 | 15,790 | +0.74(+1.26%) |
Mar 07, 2024 | 58.49 | 59.18 | 58.49 | 58.88 | 33,538 | +0.14(+0.23%) |
Mar 06, 2024 | 58.63 | 58.90 | 58.44 | 58.75 | 37,758 | +0.12(+0.20%) |
Mar 05, 2024 | 58.41 | 59.40 | 58.38 | 58.63 | 27,362 | -0.12(-0.20%) |
Mar 04, 2024 | 59.23 | 59.65 | 58.49 | 58.75 | 32,772 | -0.49(-0.82%) |