Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 69.35 | 70.84 | 69.01 | 69.26 | 2,760 | +0.34(+0.49%) |
May 21, 2024 | 69.65 | 69.88 | 68.60 | 68.92 | 4,160 | -0.17(-0.25%) |
May 20, 2024 | 65.45 | 69.47 | 65.18 | 69.09 | 3,397 | +3.89(+5.97%) |
May 17, 2024 | 65.80 | 66.14 | 65.20 | 65.20 | 4,380 | +1.10(+1.72%) |
May 16, 2024 | 64.70 | 65.30 | 64.03 | 64.10 | 1,716 | -0.61(-0.94%) |
May 15, 2024 | 62.75 | 65.00 | 62.17 | 64.71 | 7,399 | +4.56(+7.58%) |
May 14, 2024 | 60.18 | 60.54 | 60.00 | 60.15 | 2,943 | -0.95(-1.55%) |
May 13, 2024 | 60.72 | 61.91 | 60.72 | 61.10 | 3,277 | +1.47(+2.47%) |
May 10, 2024 | 62.70 | 62.70 | 59.63 | 59.63 | 1,100 | -2.30(-3.71%) |
May 09, 2024 | 61.14 | 61.93 | 61.14 | 61.93 | 521 | +0.35(+0.57%) |
May 08, 2024 | 61.61 | 61.61 | 61.58 | 61.58 | 1,757 | -1.21(-1.93%) |
May 07, 2024 | 63.80 | 64.27 | 62.79 | 62.79 | 3,062 | -1.53(-2.38%) |
May 06, 2024 | 64.77 | 64.78 | 63.80 | 64.32 | 4,288 | +2.55(+4.13%) |
May 03, 2024 | 61.05 | 61.77 | 61.05 | 61.77 | 1,003 | +1.42(+2.35%) |
May 02, 2024 | 58.35 | 60.35 | 58.35 | 60.35 | 1,271 | +3.35(+5.88%) |
May 01, 2024 | 57.57 | 58.81 | 56.12 | 57.00 | 9,842 | -1.80(-3.06%) |
Apr 30, 2024 | 61.05 | 61.65 | 58.80 | 58.80 | 1,660 | -4.09(-6.50%) |
Apr 29, 2024 | 62.50 | 63.94 | 62.39 | 62.89 | 7,135 | -2.11(-3.25%) |
Apr 26, 2024 | 64.06 | 65.36 | 64.06 | 65.00 | 1,524 | -0.20(-0.31%) |
Apr 25, 2024 | 63.55 | 65.49 | 63.55 | 65.20 | 4,790 | -0.21(-0.32%) |
Apr 24, 2024 | 67.29 | 67.95 | 65.27 | 65.41 | 4,285 | -2.33(-3.44%) |
Apr 23, 2024 | 65.49 | 67.74 | 65.49 | 67.74 | 2,725 | +2.23(+3.40%) |
Apr 22, 2024 | 64.15 | 65.70 | 63.41 | 65.51 | 10,351 | +3.25(+5.22%) |
Apr 19, 2024 | 61.83 | 62.71 | 61.37 | 62.26 | 3,475 | +1.42(+2.33%) |
Apr 18, 2024 | 59.71 | 62.25 | 59.60 | 60.84 | 5,483 | +2.22(+3.79%) |
Apr 17, 2024 | 59.15 | 59.15 | 57.46 | 58.62 | 5,684 | -0.99(-1.66%) |
Apr 16, 2024 | 60.05 | 60.05 | 57.95 | 59.61 | 12,436 | -0.31(-0.52%) |
Apr 15, 2024 | 63.74 | 63.74 | 59.68 | 59.92 | 10,503 | -4.07(-6.36%) |
Apr 12, 2024 | 64.33 | 64.75 | 62.89 | 63.99 | 3,451 | -3.51(-5.20%) |
Apr 11, 2024 | 66.67 | 67.64 | 66.67 | 67.50 | 3,319 | +0.90(+1.36%) |
Apr 10, 2024 | 64.76 | 66.60 | 64.20 | 66.60 | 2,558 | +0.69(+1.04%) |
Apr 09, 2024 | 67.28 | 67.67 | 65.83 | 65.91 | 7,869 | -2.85(-4.14%) |
Apr 08, 2024 | 70.68 | 70.68 | 68.19 | 68.76 | 5,524 | +2.47(+3.73%) |
Apr 05, 2024 | 66.05 | 66.86 | 66.05 | 66.29 | 2,890 | -1.04(-1.54%) |
Apr 04, 2024 | 68.11 | 68.67 | 67.30 | 67.33 | 3,260 | +0.86(+1.29%) |
Apr 03, 2024 | 66.40 | 67.01 | 66.40 | 66.47 | 3,452 | -0.46(-0.69%) |
Apr 02, 2024 | 66.91 | 67.39 | 65.78 | 66.93 | 10,986 | -3.58(-5.08%) |
Apr 01, 2024 | 72.30 | 72.90 | 70.04 | 70.51 | 6,580 | -3.00(-4.08%) |
Mar 28, 2024 | 74.14 | 75.00 | 73.08 | 73.51 | 6,936 | +1.26(+1.74%) |
Mar 27, 2024 | 74.78 | 74.78 | 71.49 | 72.25 | 5,841 | -0.41(-0.56%) |
Mar 26, 2024 | 74.52 | 74.52 | 72.05 | 72.66 | 11,896 | -1.60(-2.15%) |
Mar 25, 2024 | 70.15 | 74.52 | 70.15 | 74.26 | 9,630 | +7.14(+10.64%) |
Mar 22, 2024 | 68.25 | 68.25 | 66.82 | 67.12 | 8,438 | -2.87(-4.10%) |
Mar 21, 2024 | 71.10 | 71.71 | 69.49 | 69.99 | 17,018 | +0.64(+0.92%) |
Mar 20, 2024 | 64.20 | 69.46 | 64.20 | 69.35 | 15,971 | +4.63(+7.15%) |
Mar 19, 2024 | 63.23 | 65.38 | 61.28 | 64.72 | 55,272 | -2.23(-3.33%) |
Mar 18, 2024 | 67.62 | 68.00 | 66.00 | 66.95 | 12,777 | -1.31(-1.92%) |
Mar 15, 2024 | 64.67 | 69.00 | 64.67 | 68.26 | 15,272 | +2.14(+3.24%) |
Mar 14, 2024 | 70.03 | 70.03 | 66.12 | 66.12 | 26,186 | -5.01(-7.04%) |
Mar 13, 2024 | 70.56 | 72.05 | 70.31 | 71.13 | 18,848 | +1.03(+1.47%) |
Mar 12, 2024 | 70.74 | 70.74 | 68.00 | 70.10 | 9,269 | -0.57(-0.81%) |
Mar 11, 2024 | 75.06 | 75.06 | 70.03 | 70.67 | 36,456 | -1.03(-1.44%) |
Mar 08, 2024 | 69.48 | 72.94 | 68.75 | 71.70 | 14,683 | +2.96(+4.31%) |
Mar 07, 2024 | 68.43 | 68.90 | 66.92 | 68.74 | 10,179 | +0.59(+0.87%) |
Mar 06, 2024 | 67.97 | 68.99 | 66.35 | 68.15 | 13,290 | +4.94(+7.82%) |
Mar 05, 2024 | 68.88 | 70.34 | 61.06 | 63.21 | 23,438 | -6.15(-8.87%) |
Mar 04, 2024 | 70.10 | 70.99 | 68.42 | 69.36 | 26,591 | +1.67(+2.47%) |