Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 65.69 | 65.91 | 65.15 | 65.51 | 440,765 | +0.56(+0.86%) |
May 23, 2024 | 65.99 | 66.24 | 64.00 | 64.95 | 1,288,192 | -0.83(-1.26%) |
May 22, 2024 | 66.84 | 67.85 | 65.30 | 65.78 | 938,971 | -1.64(-2.44%) |
May 21, 2024 | 68.04 | 68.45 | 67.00 | 67.42 | 671,310 | -0.95(-1.39%) |
May 20, 2024 | 67.78 | 68.87 | 67.52 | 68.37 | 509,184 | +0.86(+1.28%) |
May 17, 2024 | 68.52 | 68.75 | 67.36 | 67.51 | 540,424 | -1.04(-1.52%) |
May 16, 2024 | 68.45 | 68.84 | 67.82 | 68.55 | 608,030 | -0.20(-0.29%) |
May 15, 2024 | 71.18 | 71.30 | 68.61 | 68.75 | 629,587 | -1.37(-1.95%) |
May 14, 2024 | 69.86 | 70.59 | 69.13 | 70.12 | 721,189 | +1.05(+1.52%) |
May 13, 2024 | 68.70 | 69.59 | 68.07 | 69.07 | 814,001 | +1.07(+1.57%) |
May 10, 2024 | 67.15 | 68.04 | 66.35 | 68.00 | 625,600 | +0.45(+0.66%) |
May 09, 2024 | 66.18 | 68.11 | 65.96 | 67.55 | 1,150,550 | +1.67(+2.54%) |
May 08, 2024 | 67.09 | 67.60 | 65.75 | 65.88 | 1,043,865 | -2.64(-3.86%) |
May 07, 2024 | 70.84 | 71.33 | 68.18 | 68.52 | 712,249 | -2.20(-3.11%) |
May 06, 2024 | 71.00 | 71.89 | 69.88 | 70.72 | 610,692 | +0.88(+1.26%) |
May 03, 2024 | 69.86 | 70.24 | 68.78 | 69.84 | 946,828 | +1.85(+2.72%) |
May 02, 2024 | 66.88 | 68.71 | 65.95 | 67.99 | 870,167 | +0.43(+0.63%) |
May 01, 2024 | 69.30 | 72.65 | 63.93 | 67.56 | 1,763,370 | -0.30(-0.44%) |
Apr 30, 2024 | 67.59 | 68.55 | 66.65 | 67.86 | 1,933,754 | +0.08(+0.12%) |
Apr 29, 2024 | 67.53 | 69.18 | 67.34 | 67.78 | 800,775 | +0.70(+1.05%) |
Apr 26, 2024 | 67.51 | 67.51 | 66.25 | 67.08 | 633,832 | +0.09(+0.13%) |
Apr 25, 2024 | 66.82 | 67.59 | 66.03 | 66.99 | 647,553 | -0.85(-1.26%) |
Apr 24, 2024 | 67.49 | 68.26 | 67.49 | 67.84 | 398,113 | -0.06(-0.09%) |
Apr 23, 2024 | 66.95 | 68.66 | 66.95 | 67.90 | 453,552 | +0.68(+1.02%) |
Apr 22, 2024 | 66.23 | 67.49 | 65.62 | 67.22 | 491,951 | +1.14(+1.72%) |
Apr 19, 2024 | 67.00 | 68.09 | 65.30 | 66.08 | 530,071 | -1.21(-1.80%) |
Apr 18, 2024 | 67.75 | 68.36 | 66.62 | 67.28 | 379,984 | +0.26(+0.38%) |
Apr 17, 2024 | 67.81 | 68.48 | 66.66 | 67.03 | 523,225 | -0.11(-0.16%) |
Apr 16, 2024 | 67.49 | 68.19 | 66.51 | 67.14 | 421,274 | -0.91(-1.34%) |
Apr 15, 2024 | 69.28 | 69.45 | 67.25 | 68.05 | 507,145 | -0.70(-1.02%) |
Apr 12, 2024 | 70.29 | 70.68 | 68.35 | 68.75 | 525,129 | -2.37(-3.33%) |
Apr 11, 2024 | 72.12 | 72.25 | 70.31 | 71.12 | 520,557 | -0.44(-0.61%) |
Apr 10, 2024 | 73.00 | 73.60 | 71.25 | 71.55 | 790,201 | -3.75(-4.98%) |
Apr 09, 2024 | 74.80 | 75.86 | 74.06 | 75.30 | 749,705 | +1.07(+1.44%) |
Apr 08, 2024 | 74.85 | 75.56 | 73.66 | 74.24 | 515,569 | +0.03(+0.04%) |
Apr 05, 2024 | 73.14 | 74.76 | 73.11 | 74.21 | 744,142 | +0.88(+1.20%) |
Apr 04, 2024 | 76.24 | 77.18 | 73.09 | 73.32 | 1,075,975 | -0.29(-0.39%) |
Apr 03, 2024 | 71.44 | 74.09 | 71.44 | 73.61 | 680,487 | +2.00(+2.79%) |
Apr 02, 2024 | 70.16 | 71.77 | 69.55 | 71.61 | 705,349 | +0.55(+0.78%) |
Apr 01, 2024 | 73.85 | 74.00 | 70.70 | 71.06 | 862,545 | -2.79(-3.78%) |
Mar 28, 2024 | 72.77 | 74.23 | 72.77 | 73.85 | 494,321 | +0.97(+1.33%) |
Mar 27, 2024 | 71.77 | 72.90 | 71.42 | 72.88 | 341,120 | +1.98(+2.79%) |
Mar 26, 2024 | 72.25 | 72.69 | 70.74 | 70.90 | 530,453 | -0.95(-1.32%) |
Mar 25, 2024 | 70.75 | 72.82 | 70.75 | 71.85 | 895,215 | -0.77(-1.06%) |
Mar 22, 2024 | 71.58 | 72.70 | 70.74 | 72.62 | 670,631 | +0.51(+0.71%) |
Mar 21, 2024 | 70.08 | 73.25 | 70.08 | 72.11 | 938,659 | +2.63(+3.79%) |
Mar 20, 2024 | 67.61 | 69.72 | 67.26 | 69.47 | 568,766 | +2.09(+3.10%) |
Mar 19, 2024 | 66.83 | 67.46 | 64.66 | 67.38 | 740,451 | +0.52(+0.78%) |
Mar 18, 2024 | 68.06 | 68.06 | 66.44 | 66.86 | 732,747 | -1.22(-1.79%) |
Mar 15, 2024 | 64.81 | 68.98 | 64.81 | 68.08 | 2,309,232 | +3.13(+4.82%) |
Mar 14, 2024 | 65.35 | 65.79 | 64.02 | 64.95 | 741,095 | -0.84(-1.28%) |
Mar 13, 2024 | 64.86 | 66.62 | 64.86 | 65.79 | 545,627 | +0.93(+1.43%) |
Mar 12, 2024 | 65.00 | 65.27 | 64.27 | 64.86 | 537,542 | -0.24(-0.37%) |
Mar 11, 2024 | 66.55 | 67.69 | 64.87 | 65.10 | 703,393 | -2.26(-3.35%) |
Mar 08, 2024 | 67.19 | 68.69 | 66.56 | 67.35 | 831,652 | +1.19(+1.80%) |
Mar 07, 2024 | 65.50 | 66.36 | 64.30 | 66.17 | 861,246 | +1.11(+1.70%) |
Mar 06, 2024 | 64.53 | 67.82 | 64.14 | 65.06 | 1,158,157 | +1.69(+2.67%) |
Mar 05, 2024 | 64.46 | 65.01 | 60.89 | 63.36 | 1,194,401 | -1.75(-2.69%) |
Mar 04, 2024 | 66.31 | 66.91 | 63.91 | 65.12 | 1,227,891 | -1.40(-2.10%) |