Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 61.98 | 62.38 | 61.76 | 62.08 | 1,014,534 | +0.43(+0.70%) |
May 16, 2024 | 63.14 | 63.24 | 61.63 | 61.65 | 1,167,432 | -1.47(-2.33%) |
May 15, 2024 | 63.05 | 63.63 | 61.84 | 63.12 | 1,002,345 | -0.16(-0.25%) |
May 14, 2024 | 63.05 | 63.48 | 62.47 | 63.28 | 908,556 | +0.61(+0.97%) |
May 13, 2024 | 64.28 | 64.28 | 62.59 | 62.67 | 1,028,388 | -1.10(-1.72%) |
May 10, 2024 | 65.22 | 65.50 | 63.21 | 63.77 | 756,957 | -1.03(-1.58%) |
May 09, 2024 | 64.19 | 65.06 | 63.95 | 64.79 | 839,899 | +0.76(+1.18%) |
May 08, 2024 | 63.27 | 64.15 | 62.83 | 64.04 | 942,229 | +0.14(+0.22%) |
May 07, 2024 | 63.86 | 65.06 | 63.83 | 63.90 | 1,213,673 | +0.02(+0.03%) |
May 06, 2024 | 63.68 | 64.47 | 63.68 | 63.88 | 945,950 | +0.80(+1.26%) |
May 03, 2024 | 62.35 | 63.20 | 61.78 | 63.08 | 1,407,010 | +1.17(+1.88%) |
May 02, 2024 | 61.49 | 62.37 | 60.71 | 61.91 | 1,321,458 | +1.03(+1.69%) |
May 01, 2024 | 62.16 | 62.39 | 60.19 | 60.89 | 1,276,120 | -1.22(-1.96%) |
Apr 30, 2024 | 65.57 | 65.65 | 62.04 | 62.10 | 1,599,215 | -3.84(-5.82%) |
Apr 29, 2024 | 65.14 | 66.14 | 65.04 | 65.94 | 1,195,927 | +0.54(+0.82%) |
Apr 26, 2024 | 64.79 | 65.69 | 64.42 | 65.40 | 895,575 | +0.03(+0.05%) |
Apr 25, 2024 | 65.14 | 65.71 | 63.94 | 65.37 | 1,279,078 | +0.29(+0.44%) |
Apr 24, 2024 | 67.28 | 67.30 | 64.25 | 65.08 | 3,117,138 | +0.15(+0.23%) |
Apr 23, 2024 | 63.97 | 65.33 | 63.42 | 64.93 | 1,414,914 | +0.46(+0.71%) |
Apr 22, 2024 | 64.43 | 65.00 | 63.45 | 64.48 | 1,382,747 | +0.07(+0.11%) |
Apr 19, 2024 | 64.38 | 65.56 | 64.02 | 64.41 | 1,499,519 | -0.13(-0.20%) |
Apr 18, 2024 | 66.15 | 66.50 | 64.14 | 64.54 | 1,695,902 | -0.91(-1.39%) |
Apr 17, 2024 | 66.51 | 66.98 | 65.00 | 65.44 | 1,583,690 | -1.31(-1.96%) |
Apr 16, 2024 | 66.69 | 67.51 | 65.35 | 66.75 | 2,590,419 | -0.64(-0.95%) |
Apr 15, 2024 | 68.18 | 68.77 | 67.34 | 67.39 | 1,218,320 | -0.93(-1.36%) |
Apr 12, 2024 | 70.10 | 70.86 | 67.89 | 68.31 | 1,497,595 | -1.03(-1.48%) |
Apr 11, 2024 | 70.33 | 70.33 | 68.73 | 69.34 | 1,298,238 | -0.59(-0.84%) |
Apr 10, 2024 | 68.24 | 70.13 | 67.83 | 69.93 | 1,824,431 | +1.42(+2.07%) |
Apr 09, 2024 | 69.22 | 69.53 | 68.16 | 68.51 | 1,261,591 | -0.21(-0.30%) |
Apr 08, 2024 | 69.76 | 69.99 | 68.70 | 68.72 | 1,269,949 | -1.03(-1.47%) |
Apr 05, 2024 | 69.05 | 70.31 | 68.50 | 69.75 | 1,721,758 | +0.79(+1.14%) |
Apr 04, 2024 | 68.65 | 69.44 | 68.46 | 68.96 | 2,349,495 | +0.71(+1.04%) |
Apr 03, 2024 | 66.80 | 68.46 | 66.80 | 68.25 | 1,932,267 | +1.54(+2.30%) |
Apr 02, 2024 | 67.88 | 67.91 | 66.11 | 66.72 | 1,979,339 | -0.55(-0.82%) |
Apr 01, 2024 | 67.03 | 67.31 | 65.89 | 67.27 | 1,278,698 | +0.71(+1.06%) |
Mar 28, 2024 | 65.89 | 66.53 | 66.52 | 66.56 | 2,736,094 | +1.37(+2.09%) |
Mar 27, 2024 | 64.59 | 65.31 | 64.30 | 65.19 | 2,316,039 | +0.29(+0.45%) |
Mar 26, 2024 | 66.19 | 67.00 | 64.83 | 64.90 | 4,266,957 | -3.43(-5.02%) |
Mar 25, 2024 | 68.07 | 69.18 | 68.07 | 68.33 | 838,920 | +0.69(+1.02%) |
Mar 22, 2024 | 68.38 | 68.78 | 67.39 | 67.65 | 795,174 | -0.79(-1.15%) |
Mar 21, 2024 | 67.61 | 68.66 | 67.30 | 68.43 | 1,288,344 | +0.96(+1.42%) |
Mar 20, 2024 | 66.87 | 68.00 | 66.54 | 67.48 | 1,011,201 | +0.38(+0.56%) |
Mar 19, 2024 | 66.08 | 67.62 | 66.08 | 67.10 | 1,113,669 | +0.81(+1.22%) |
Mar 18, 2024 | 66.70 | 66.74 | 65.58 | 66.29 | 1,155,048 | -0.06(-0.09%) |
Mar 15, 2024 | 66.06 | 66.97 | 65.77 | 66.35 | 2,863,435 | +0.17(+0.26%) |
Mar 14, 2024 | 66.41 | 66.64 | 65.62 | 66.18 | 985,596 | +0.13(+0.20%) |
Mar 13, 2024 | 65.40 | 66.11 | 65.13 | 66.05 | 1,357,819 | +1.34(+2.06%) |
Mar 12, 2024 | 64.54 | 64.74 | 63.90 | 64.71 | 752,923 | +0.19(+0.29%) |
Mar 11, 2024 | 63.49 | 64.64 | 63.23 | 64.53 | 952,014 | +0.26(+0.40%) |
Mar 08, 2024 | 64.14 | 65.29 | 64.06 | 64.27 | 1,066,106 | +0.06(+0.09%) |
Mar 07, 2024 | 63.63 | 65.14 | 63.09 | 64.21 | 1,422,774 | +0.81(+1.27%) |
Mar 06, 2024 | 63.84 | 64.55 | 62.85 | 63.40 | 1,174,014 | +0.74(+1.18%) |
Mar 05, 2024 | 62.42 | 63.71 | 62.04 | 62.66 | 1,123,393 | +0.05(+0.08%) |
Mar 04, 2024 | 64.79 | 64.79 | 62.54 | 62.61 | 1,024,288 | -1.62(-2.53%) |