Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 71.49 | 71.58 | 71.30 | 71.40 | 202,923 | +0.24(+0.34%) |
May 23, 2024 | 72.08 | 72.08 | 71.13 | 71.16 | 68,267 | -0.77(-1.07%) |
May 22, 2024 | 72.09 | 72.22 | 71.76 | 71.93 | 59,507 | -0.27(-0.37%) |
May 21, 2024 | 72.01 | 72.24 | 72.01 | 72.20 | 65,732 | +0.16(+0.22%) |
May 20, 2024 | 72.34 | 72.45 | 72.03 | 72.04 | 110,280 | -0.33(-0.46%) |
May 17, 2024 | 72.32 | 72.37 | 72.13 | 72.37 | 155,177 | +0.18(+0.25%) |
May 16, 2024 | 72.30 | 72.46 | 72.19 | 72.19 | 182,870 | -0.07(-0.10%) |
May 15, 2024 | 71.77 | 72.30 | 71.77 | 72.26 | 66,794 | +0.77(+1.08%) |
May 14, 2024 | 71.38 | 71.56 | 71.16 | 71.49 | 60,724 | +0.27(+0.38%) |
May 13, 2024 | 71.54 | 71.57 | 71.20 | 71.22 | 105,481 | -0.03(-0.04%) |
May 10, 2024 | 71.23 | 71.36 | 71.16 | 71.25 | 378,794 | +0.22(+0.31%) |
May 09, 2024 | 70.54 | 71.06 | 70.54 | 71.03 | 154,067 | +0.48(+0.68%) |
May 08, 2024 | 70.22 | 70.60 | 70.22 | 70.55 | 87,234 | +0.17(+0.24%) |
May 07, 2024 | 70.35 | 70.51 | 70.32 | 70.38 | 74,506 | +0.23(+0.33%) |
May 06, 2024 | 69.95 | 70.17 | 69.89 | 70.15 | 79,413 | +0.43(+0.62%) |
May 03, 2024 | 69.83 | 69.84 | 69.39 | 69.72 | 195,207 | +0.54(+0.78%) |
May 02, 2024 | 69.25 | 69.30 | 68.69 | 69.18 | 120,334 | +0.44(+0.64%) |
May 01, 2024 | 68.91 | 69.57 | 68.71 | 68.74 | 139,626 | -0.32(-0.46%) |
Apr 30, 2024 | 69.76 | 69.76 | 69.06 | 69.06 | 86,496 | -0.94(-1.34%) |
Apr 29, 2024 | 69.84 | 70.00 | 69.64 | 70.00 | 131,216 | +0.33(+0.47%) |
Apr 26, 2024 | 69.62 | 69.90 | 69.53 | 69.67 | 100,984 | -0.04(-0.06%) |
Apr 25, 2024 | 69.51 | 69.81 | 69.18 | 69.71 | 64,327 | -0.25(-0.36%) |
Apr 24, 2024 | 69.76 | 70.01 | 69.57 | 69.96 | 89,396 | +0.10(+0.14%) |
Apr 23, 2024 | 69.45 | 69.94 | 69.45 | 69.86 | 79,412 | +0.58(+0.83%) |
Apr 22, 2024 | 68.94 | 69.65 | 68.75 | 69.28 | 78,422 | +0.63(+0.91%) |
Apr 19, 2024 | 68.53 | 68.88 | 68.52 | 68.66 | 145,877 | +0.22(+0.32%) |
Apr 18, 2024 | 68.69 | 68.90 | 68.31 | 68.44 | 197,029 | +0.01(+0.01%) |
Apr 17, 2024 | 68.76 | 68.87 | 68.24 | 68.43 | 71,074 | -0.08(-0.12%) |
Apr 16, 2024 | 68.90 | 68.90 | 68.42 | 68.51 | 124,547 | -0.28(-0.41%) |
Apr 15, 2024 | 69.89 | 69.98 | 68.70 | 68.79 | 125,155 | -0.47(-0.68%) |
Apr 12, 2024 | 69.87 | 69.91 | 69.09 | 69.25 | 102,197 | -0.98(-1.39%) |
Apr 11, 2024 | 70.30 | 70.51 | 69.74 | 70.23 | 94,702 | +0.04(+0.06%) |
Apr 10, 2024 | 70.33 | 70.40 | 69.85 | 70.19 | 254,586 | -0.81(-1.14%) |
Apr 09, 2024 | 71.00 | 71.08 | 70.34 | 71.00 | 103,943 | +0.17(+0.24%) |
Apr 08, 2024 | 70.79 | 70.97 | 70.77 | 70.83 | 52,442 | +0.04(+0.06%) |
Apr 05, 2024 | 70.34 | 71.03 | 70.31 | 70.79 | 130,204 | +0.49(+0.69%) |
Apr 04, 2024 | 71.54 | 71.57 | 70.25 | 70.30 | 106,170 | -0.76(-1.07%) |
Apr 03, 2024 | 71.10 | 71.27 | 70.91 | 71.06 | 57,471 | -0.10(-0.14%) |
Apr 02, 2024 | 71.13 | 71.22 | 70.95 | 71.16 | 98,061 | -0.35(-0.49%) |
Apr 01, 2024 | 71.93 | 71.93 | 71.44 | 71.51 | 72,257 | -0.42(-0.58%) |
Mar 28, 2024 | 71.82 | 72.03 | 71.76 | 71.92 | 161,758 | +0.19(+0.26%) |
Mar 27, 2024 | 71.22 | 71.74 | 71.21 | 71.74 | 108,783 | +0.93(+1.31%) |
Mar 26, 2024 | 71.12 | 71.16 | 70.81 | 70.81 | 202,463 | -0.21(-0.29%) |
Mar 25, 2024 | 71.16 | 71.26 | 70.99 | 71.02 | 114,035 | -0.17(-0.24%) |
Mar 22, 2024 | 71.55 | 71.57 | 71.19 | 71.19 | 47,418 | -0.43(-0.60%) |
Mar 21, 2024 | 71.49 | 71.86 | 71.49 | 71.62 | 78,663 | +0.40(+0.56%) |
Mar 20, 2024 | 70.70 | 71.24 | 70.57 | 71.22 | 99,036 | +0.51(+0.72%) |
Mar 19, 2024 | 70.29 | 70.73 | 70.29 | 70.71 | 97,054 | +0.35(+0.50%) |
Mar 18, 2024 | 70.40 | 70.51 | 70.27 | 70.36 | 92,733 | +0.22(+0.31%) |
Mar 15, 2024 | 70.09 | 70.32 | 69.99 | 70.14 | 104,079 | -0.19(-0.27%) |
Mar 14, 2024 | 70.69 | 70.69 | 69.96 | 70.33 | 82,671 | -0.31(-0.44%) |
Mar 13, 2024 | 70.71 | 70.82 | 70.45 | 70.64 | 158,104 | +0.01(+0.01%) |
Mar 12, 2024 | 70.43 | 70.74 | 70.22 | 70.63 | 135,383 | +0.42(+0.60%) |
Mar 11, 2024 | 69.89 | 70.25 | 69.75 | 70.21 | 96,807 | +0.14(+0.20%) |
Mar 08, 2024 | 70.34 | 70.49 | 70.03 | 70.07 | 112,304 | -0.20(-0.28%) |
Mar 07, 2024 | 70.26 | 70.44 | 70.19 | 70.27 | 78,918 | +0.40(+0.57%) |
Mar 06, 2024 | 69.92 | 70.16 | 69.70 | 69.87 | 75,611 | +0.37(+0.53%) |
Mar 05, 2024 | 69.72 | 69.94 | 69.26 | 69.50 | 97,709 | -0.29(-0.41%) |
Mar 04, 2024 | 69.58 | 69.97 | 69.55 | 69.79 | 107,413 | +0.17(+0.24%) |