Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 62.13 | 63.90 | 62.13 | 63.29 | 6,655 | +1.19(+1.92%) |
May 20, 2024 | 63.90 | 63.90 | 62.10 | 62.10 | 2,887 | -0.19(-0.31%) |
May 17, 2024 | 61.23 | 63.20 | 60.55 | 62.29 | 2,959 | -0.60(-0.95%) |
May 16, 2024 | 61.63 | 63.43 | 61.63 | 62.89 | 2,944 | -0.35(-0.55%) |
May 15, 2024 | 64.15 | 64.15 | 63.02 | 63.24 | 8,214 | -1.06(-1.65%) |
May 14, 2024 | 63.57 | 64.33 | 63.17 | 64.30 | 3,112 | +0.66(+1.04%) |
May 13, 2024 | 61.41 | 64.38 | 61.41 | 63.64 | 5,277 | +4.28(+7.21%) |
May 10, 2024 | 60.24 | 60.24 | 58.09 | 59.36 | 2,981 | -0.57(-0.95%) |
May 09, 2024 | 62.49 | 63.80 | 55.28 | 59.93 | 6,412 | +0.68(+1.14%) |
May 08, 2024 | 59.40 | 60.10 | 59.00 | 59.25 | 7,768 | -1.97(-3.21%) |
May 07, 2024 | 61.14 | 61.23 | 60.22 | 61.22 | 8,093 | -0.51(-0.83%) |
May 06, 2024 | 62.76 | 62.90 | 61.52 | 61.73 | 3,642 | -0.75(-1.20%) |
May 03, 2024 | 62.07 | 62.48 | 61.34 | 62.48 | 2,100 | +0.96(+1.56%) |
May 02, 2024 | 63.58 | 63.58 | 61.52 | 61.52 | 9,141 | -0.64(-1.03%) |
May 01, 2024 | 64.79 | 64.79 | 60.11 | 62.16 | 3,095 | -0.20(-0.32%) |
Apr 30, 2024 | 62.90 | 64.04 | 62.36 | 62.36 | 6,034 | +0.39(+0.63%) |
Apr 29, 2024 | 62.06 | 63.21 | 61.19 | 61.97 | 6,340 | -0.96(-1.53%) |
Apr 26, 2024 | 63.52 | 63.82 | 62.92 | 62.93 | 5,805 | -0.35(-0.55%) |
Apr 25, 2024 | 62.19 | 64.33 | 62.19 | 63.28 | 8,227 | -1.38(-2.14%) |
Apr 24, 2024 | 65.76 | 66.53 | 63.80 | 64.66 | 4,033 | -5.57(-7.93%) |
Apr 23, 2024 | 70.24 | 71.80 | 68.25 | 70.23 | 4,502 | -2.14(-2.96%) |
Apr 22, 2024 | 72.54 | 72.75 | 71.12 | 72.37 | 2,501 | +0.20(+0.28%) |
Apr 19, 2024 | 71.87 | 72.93 | 71.81 | 72.17 | 8,201 | -1.40(-1.90%) |
Apr 18, 2024 | 73.24 | 74.45 | 72.77 | 73.57 | 22,635 | +0.18(+0.25%) |
Apr 17, 2024 | 73.39 | 74.01 | 72.69 | 73.39 | 2,906 | -2.81(-3.69%) |
Apr 16, 2024 | 76.55 | 76.63 | 74.66 | 76.20 | 8,761 | -3.94(-4.92%) |
Apr 15, 2024 | 80.75 | 81.39 | 79.79 | 80.14 | 11,913 | +13.48(+20.22%) |
Apr 12, 2024 | 67.54 | 67.70 | 66.66 | 66.66 | 2,202 | -2.44(-3.53%) |
Apr 11, 2024 | 67.55 | 69.10 | 67.21 | 69.10 | 4,899 | +1.63(+2.42%) |
Apr 10, 2024 | 66.50 | 68.18 | 66.37 | 67.47 | 5,987 | -1.21(-1.76%) |
Apr 09, 2024 | 69.13 | 70.08 | 68.49 | 68.68 | 4,590 | -0.37(-0.54%) |
Apr 08, 2024 | 70.13 | 70.13 | 69.05 | 69.05 | 3,387 | +0.51(+0.74%) |
Apr 05, 2024 | 68.98 | 69.05 | 68.49 | 68.54 | 3,665 | -0.57(-0.82%) |
Apr 04, 2024 | 69.88 | 70.44 | 69.06 | 69.11 | 3,935 | +0.03(+0.05%) |
Apr 03, 2024 | 67.88 | 69.39 | 67.88 | 69.08 | 2,205 | -0.98(-1.40%) |
Apr 02, 2024 | 70.59 | 70.92 | 69.59 | 70.06 | 3,409 | -0.53(-0.75%) |
Apr 01, 2024 | 73.76 | 73.76 | 70.28 | 70.59 | 2,825 | -0.80(-1.12%) |
Mar 28, 2024 | 74.13 | 74.13 | 71.36 | 71.39 | 8,684 | -1.02(-1.41%) |
Mar 27, 2024 | 73.23 | 73.73 | 72.31 | 72.41 | 2,207 | -0.85(-1.16%) |
Mar 26, 2024 | 73.21 | 73.77 | 73.12 | 73.26 | 4,071 | +0.33(+0.46%) |
Mar 25, 2024 | 73.02 | 102.99 | 72.83 | 72.93 | 28,686 | -0.10(-0.14%) |
Mar 22, 2024 | 72.56 | 73.04 | 72.08 | 73.03 | 1,870 | +1.44(+2.01%) |
Mar 21, 2024 | 71.81 | 72.08 | 70.87 | 71.59 | 4,300 | +0.31(+0.43%) |
Mar 20, 2024 | 71.43 | 71.87 | 70.48 | 71.29 | 4,467 | +0.28(+0.39%) |
Mar 19, 2024 | 71.23 | 71.75 | 70.45 | 71.01 | 3,406 | -1.10(-1.53%) |
Mar 18, 2024 | 73.95 | 74.59 | 71.86 | 72.11 | 2,157 | -3.91(-5.14%) |
Mar 15, 2024 | 75.69 | 76.41 | 74.85 | 76.02 | 3,275 | +0.15(+0.20%) |
Mar 14, 2024 | 75.40 | 76.06 | 74.90 | 75.87 | 7,148 | -0.05(-0.07%) |
Mar 13, 2024 | 75.95 | 76.47 | 75.36 | 75.92 | 2,444 | +0.62(+0.82%) |
Mar 12, 2024 | 75.40 | 76.15 | 74.54 | 75.30 | 2,370 | +0.76(+1.02%) |
Mar 11, 2024 | 74.53 | 75.47 | 74.34 | 74.54 | 2,127 | -1.02(-1.35%) |
Mar 08, 2024 | 75.75 | 76.14 | 74.87 | 75.56 | 2,904 | +0.07(+0.09%) |
Mar 07, 2024 | 75.60 | 76.10 | 74.91 | 75.49 | 10,234 | -0.09(-0.12%) |
Mar 06, 2024 | 74.70 | 75.74 | 74.26 | 75.58 | 2,954 | +0.83(+1.11%) |
Mar 05, 2024 | 75.18 | 76.07 | 74.75 | 74.75 | 2,783 | -1.06(-1.40%) |
Mar 04, 2024 | 75.31 | 76.34 | 75.25 | 75.81 | 13,001 | -0.05(-0.07%) |