Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 69.38 | 69.40 | 69.23 | 69.30 | 1,427 | +0.01(+0.01%) |
May 09, 2024 | 68.94 | 69.32 | 68.94 | 69.29 | 1,435 | +0.27(+0.39%) |
May 08, 2024 | 69.08 | 69.08 | 68.95 | 69.03 | 1,645 | +0.26(+0.37%) |
May 07, 2024 | 69.39 | 69.39 | 68.77 | 68.77 | 2,264 | -0.50(-0.73%) |
May 06, 2024 | 68.93 | 69.27 | 68.93 | 69.27 | 1,183 | +0.63(+0.92%) |
May 03, 2024 | 68.39 | 68.75 | 68.39 | 68.64 | 4,784 | +0.86(+1.27%) |
May 02, 2024 | 67.68 | 67.94 | 67.68 | 67.78 | 48,263 | +0.98(+1.47%) |
May 01, 2024 | 66.53 | 66.80 | 66.49 | 66.80 | 1,659 | +0.23(+0.34%) |
Apr 30, 2024 | 67.57 | 67.71 | 66.57 | 66.57 | 3,039 | -1.09(-1.61%) |
Apr 29, 2024 | 67.81 | 67.85 | 67.53 | 67.66 | 1,874 | -0.14(-0.21%) |
Apr 26, 2024 | 67.72 | 67.80 | 67.72 | 67.80 | 1,277 | +0.75(+1.12%) |
Apr 25, 2024 | 67.31 | 67.38 | 66.67 | 67.05 | 4,072 | -0.39(-0.58%) |
Apr 24, 2024 | 67.63 | 67.63 | 67.23 | 67.44 | 2,211 | -0.40(-0.59%) |
Apr 23, 2024 | 67.74 | 67.84 | 67.74 | 67.84 | 1,910 | +1.04(+1.56%) |
Apr 22, 2024 | 66.33 | 66.80 | 66.33 | 66.80 | 3,466 | +1.00(+1.51%) |
Apr 19, 2024 | 65.75 | 66.00 | 65.75 | 65.80 | 6,002 | +0.06(+0.09%) |
Apr 18, 2024 | 65.76 | 66.01 | 65.75 | 65.75 | 4,458 | +0.17(+0.26%) |
Apr 17, 2024 | 65.72 | 65.72 | 65.43 | 65.57 | 9,465 | +0.07(+0.11%) |
Apr 16, 2024 | 65.68 | 65.67 | 65.50 | 65.50 | 1,585 | -0.71(-1.07%) |
Apr 15, 2024 | 67.18 | 67.18 | 66.01 | 66.21 | 9,050 | -0.54(-0.81%) |
Apr 12, 2024 | 67.55 | 67.55 | 66.75 | 66.75 | 4,594 | -1.74(-2.55%) |
Apr 11, 2024 | 68.15 | 68.60 | 67.97 | 68.49 | 8,347 | +0.26(+0.38%) |
Apr 10, 2024 | 68.49 | 68.50 | 68.14 | 68.23 | 23,386 | -0.78(-1.14%) |
Apr 09, 2024 | 69.63 | 69.63 | 68.70 | 69.02 | 5,457 | -0.42(-0.60%) |
Apr 08, 2024 | 69.17 | 69.64 | 69.17 | 69.44 | 3,004 | +0.52(+0.75%) |
Apr 05, 2024 | 68.38 | 69.19 | 68.38 | 68.92 | 2,855 | +0.83(+1.22%) |
Apr 04, 2024 | 69.00 | 69.34 | 68.08 | 68.09 | 28,709 | -0.85(-1.24%) |
Apr 03, 2024 | 68.42 | 68.94 | 68.42 | 68.94 | 5,279 | +0.97(+1.43%) |
Apr 02, 2024 | 68.61 | 68.61 | 67.96 | 67.97 | 9,824 | -1.06(-1.54%) |
Apr 01, 2024 | 69.57 | 69.57 | 69.01 | 69.03 | 3,036 | -0.31(-0.44%) |
Mar 28, 2024 | 69.40 | 69.43 | 69.16 | 69.34 | 10,207 | +0.36(+0.52%) |
Mar 27, 2024 | 68.91 | 68.98 | 68.83 | 68.98 | 1,884 | +0.12(+0.17%) |
Mar 26, 2024 | 68.90 | 69.04 | 68.74 | 68.86 | 3,050 | +0.40(+0.58%) |
Mar 25, 2024 | 68.73 | 68.73 | 68.38 | 68.46 | 7,190 | -0.32(-0.47%) |
Mar 22, 2024 | 68.90 | 69.01 | 68.52 | 68.79 | 2,620 | -0.57(-0.82%) |
Mar 21, 2024 | 69.28 | 69.40 | 69.28 | 69.36 | 1,391 | -0.01(-0.01%) |
Mar 20, 2024 | 68.58 | 69.37 | 68.50 | 69.36 | 12,552 | +0.75(+1.09%) |
Mar 19, 2024 | 68.48 | 68.77 | 68.48 | 68.61 | 3,538 | +0.13(+0.19%) |
Mar 18, 2024 | 68.46 | 68.77 | 68.46 | 68.48 | 6,716 | -0.28(-0.41%) |
Mar 15, 2024 | 68.55 | 68.76 | 68.41 | 68.76 | 3,648 | +0.94(+1.39%) |
Mar 14, 2024 | 67.90 | 67.90 | 67.78 | 67.82 | 1,848 | -0.47(-0.68%) |
Mar 13, 2024 | 68.45 | 68.45 | 68.20 | 68.29 | 4,526 | -0.28(-0.41%) |
Mar 12, 2024 | 68.13 | 68.57 | 67.84 | 68.57 | 6,900 | +0.59(+0.87%) |
Mar 11, 2024 | 68.23 | 68.23 | 67.76 | 67.97 | 1,925 | -0.10(-0.14%) |
Mar 08, 2024 | 68.67 | 68.67 | 68.07 | 68.07 | 1,789 | -0.33(-0.49%) |
Mar 07, 2024 | 68.00 | 68.44 | 68.00 | 68.40 | 5,593 | +0.63(+0.93%) |
Mar 06, 2024 | 67.82 | 68.00 | 67.64 | 67.77 | 36,277 | +0.83(+1.24%) |
Mar 05, 2024 | 66.61 | 66.94 | 66.61 | 66.94 | 4,839 | +0.27(+0.41%) |
Mar 04, 2024 | 66.62 | 66.67 | 66.44 | 66.67 | 1,905 | +0.30(+0.45%) |