Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 73.45 | 73.45 | 70.05 | 70.05 | 572 | -2.52(-3.47%) |
May 20, 2024 | 72.40 | 72.57 | 72.30 | 72.57 | 2,109 | +0.37(+0.51%) |
May 17, 2024 | 71.75 | 72.25 | 70.57 | 72.20 | 2,063 | +0.25(+0.35%) |
May 16, 2024 | 71.95 | 71.95 | 70.63 | 71.95 | 2,689 | +2.70(+3.90%) |
May 15, 2024 | 70.64 | 70.64 | 69.25 | 69.25 | 2,103 | -0.08(-0.12%) |
May 14, 2024 | 68.32 | 70.16 | 68.32 | 69.33 | 1,844 | +0.98(+1.44%) |
May 13, 2024 | 68.35 | 68.40 | 68.35 | 68.35 | 1,664 | +0.75(+1.11%) |
May 10, 2024 | 66.60 | 67.60 | 66.60 | 67.60 | 1,628 | +0.61(+0.91%) |
May 09, 2024 | 65.57 | 66.99 | 65.57 | 66.99 | 894 | +0.64(+0.96%) |
May 08, 2024 | 65.15 | 66.35 | 65.15 | 66.35 | 2,756 | +1.18(+1.81%) |
May 07, 2024 | 63.47 | 65.17 | 63.47 | 65.17 | 817 | +0.03(+0.05%) |
May 06, 2024 | 63.40 | 65.14 | 63.10 | 65.14 | 2,576 | +0.19(+0.29%) |
May 03, 2024 | 64.10 | 64.95 | 63.60 | 64.95 | 1,447 | -1.32(-1.99%) |
May 02, 2024 | 64.08 | 66.27 | 64.08 | 66.27 | 1,525 | +3.72(+5.95%) |
May 01, 2024 | 61.80 | 62.55 | 61.80 | 62.55 | 1,767 | -0.65(-1.03%) |
Apr 30, 2024 | 63.50 | 63.50 | 63.20 | 63.20 | 1,190 | +0.15(+0.24%) |
Apr 29, 2024 | 63.05 | 64.20 | 63.05 | 63.05 | 2,334 | +0.32(+0.51%) |
Apr 26, 2024 | 62.48 | 65.39 | 62.48 | 62.73 | 1,692 | -2.22(-3.42%) |
Apr 25, 2024 | 64.50 | 64.95 | 62.39 | 64.95 | 1,400 | +2.77(+4.45%) |
Apr 24, 2024 | 61.98 | 63.00 | 61.68 | 62.18 | 2,864 | +0.54(+0.88%) |
Apr 23, 2024 | 64.25 | 64.25 | 61.09 | 61.64 | 2,196 | -0.91(-1.45%) |
Apr 22, 2024 | 60.90 | 62.55 | 60.50 | 62.55 | 3,265 | +1.05(+1.71%) |
Apr 19, 2024 | 60.60 | 61.50 | 60.15 | 61.50 | 1,379 | +0.00(+0.00%) |
Apr 18, 2024 | 60.10 | 61.50 | 60.10 | 61.50 | 1,978 | +1.48(+2.47%) |
Apr 17, 2024 | 59.70 | 60.02 | 59.70 | 60.02 | 1,308 | +1.10(+1.87%) |
Apr 16, 2024 | 58.95 | 60.36 | 58.75 | 58.92 | 4,074 | -0.26(-0.44%) |
Apr 15, 2024 | 60.15 | 61.05 | 59.18 | 59.18 | 3,321 | -1.14(-1.89%) |
Apr 12, 2024 | 60.95 | 61.95 | 60.32 | 60.32 | 1,798 | -2.42(-3.86%) |
Apr 11, 2024 | 61.95 | 62.74 | 61.70 | 62.74 | 2,061 | +0.19(+0.30%) |
Apr 10, 2024 | 61.95 | 62.55 | 61.95 | 62.55 | 866 | +0.77(+1.25%) |
Apr 09, 2024 | 61.60 | 62.80 | 61.60 | 61.78 | 1,688 | +0.18(+0.29%) |
Apr 08, 2024 | 61.60 | 62.55 | 61.60 | 61.60 | 1,594 | -0.62(-1.00%) |
Apr 05, 2024 | 61.43 | 62.22 | 60.30 | 62.22 | 3,227 | -0.38(-0.61%) |
Apr 04, 2024 | 62.65 | 62.65 | 61.80 | 62.60 | 1,251 | +0.55(+0.89%) |
Apr 03, 2024 | 62.35 | 62.45 | 61.45 | 62.05 | 1,774 | -1.45(-2.28%) |
Apr 02, 2024 | 63.30 | 63.50 | 62.38 | 63.50 | 866 | -1.60(-2.46%) |
Apr 01, 2024 | 61.75 | 65.90 | 61.75 | 65.10 | 4,518 | +0.00(+0.00%) |
Mar 28, 2024 | 65.10 | 65.50 | 63.82 | 65.10 | 1,642 | +1.53(+2.41%) |
Mar 27, 2024 | 63.50 | 64.80 | 63.50 | 63.57 | 3,835 | -1.03(-1.59%) |
Mar 26, 2024 | 63.70 | 64.60 | 63.70 | 64.60 | 751 | -0.05(-0.08%) |
Mar 25, 2024 | 64.45 | 64.65 | 63.33 | 64.65 | 1,251 | +1.67(+2.65%) |
Mar 22, 2024 | 62.41 | 65.08 | 62.41 | 62.98 | 1,387 | -0.67(-1.06%) |
Mar 21, 2024 | 62.34 | 63.66 | 62.34 | 63.65 | 5,306 | +0.55(+0.87%) |
Mar 20, 2024 | 59.55 | 63.10 | 59.50 | 63.10 | 2,176 | +1.20(+1.94%) |
Mar 19, 2024 | 62.10 | 62.67 | 61.85 | 61.90 | 3,170 | -1.40(-2.21%) |
Mar 18, 2024 | 63.45 | 63.45 | 62.60 | 63.30 | 1,065 | +1.71(+2.78%) |
Mar 15, 2024 | 63.65 | 63.80 | 61.59 | 61.59 | 2,417 | -2.92(-4.53%) |
Mar 14, 2024 | 64.51 | 64.51 | 61.87 | 64.51 | 772 | -1.27(-1.93%) |
Mar 13, 2024 | 63.65 | 65.78 | 63.65 | 65.78 | 938 | +2.94(+4.68%) |
Mar 12, 2024 | 62.85 | 64.71 | 62.75 | 62.84 | 2,700 | +1.13(+1.83%) |
Mar 11, 2024 | 62.10 | 63.50 | 61.71 | 61.71 | 2,717 | -0.45(-0.72%) |
Mar 08, 2024 | 62.90 | 63.88 | 62.16 | 62.16 | 1,995 | +0.36(+0.58%) |
Mar 07, 2024 | 64.50 | 64.50 | 61.80 | 61.80 | 670 | -2.70(-4.19%) |
Mar 06, 2024 | 62.00 | 64.50 | 62.00 | 64.50 | 1,642 | +3.99(+6.59%) |
Mar 05, 2024 | 61.75 | 64.02 | 60.51 | 60.51 | 1,100 | +0.41(+0.68%) |
Mar 04, 2024 | 61.25 | 63.46 | 60.10 | 60.10 | 1,648 | -2.00(-3.22%) |