Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 70.87 | 70.87 | 69.97 | 69.97 | 545 | -1.39(-1.95%) |
May 15, 2024 | 69.89 | 71.37 | 69.73 | 71.37 | 736 | +4.13(+6.15%) |
May 14, 2024 | 67.17 | 67.25 | 67.17 | 67.23 | 787 | -1.67(-2.42%) |
May 13, 2024 | 68.97 | 68.97 | 68.90 | 68.90 | 395 | +2.09(+3.13%) |
May 10, 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 271 | -2.40(-3.47%) |
May 09, 2024 | 68.01 | 69.34 | 68.00 | 69.21 | 1,002 | +0.43(+0.62%) |
May 08, 2024 | 68.65 | 69.23 | 68.65 | 68.79 | 887 | -1.07(-1.54%) |
May 07, 2024 | 70.14 | 71.29 | 69.78 | 69.86 | 3,016 | -0.31(-0.44%) |
May 06, 2024 | 70.74 | 71.02 | 70.00 | 70.17 | 2,186 | +0.56(+0.81%) |
May 03, 2024 | 69.51 | 69.60 | 69.24 | 69.60 | 2,551 | +2.43(+3.62%) |
May 02, 2024 | 66.19 | 67.24 | 66.19 | 67.17 | 2,606 | +2.25(+3.47%) |
May 01, 2024 | 65.11 | 65.11 | 64.36 | 64.92 | 2,580 | -1.22(-1.84%) |
Apr 30, 2024 | 68.23 | 68.38 | 66.14 | 66.14 | 1,991 | -5.16(-7.24%) |
Apr 29, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 216 | -0.13(-0.18%) |
Apr 26, 2024 | 72.10 | 72.10 | 70.82 | 71.43 | 992 | -0.73(-1.01%) |
Apr 25, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 156 | +0.74(+1.03%) |
Apr 24, 2024 | 73.95 | 73.95 | 71.42 | 71.42 | 2,401 | -2.39(-3.24%) |
Apr 23, 2024 | 73.24 | 74.36 | 73.24 | 73.82 | 4,598 | +0.24(+0.32%) |
Apr 22, 2024 | 73.45 | 73.71 | 73.02 | 73.58 | 6,804 | +2.16(+3.02%) |
Apr 19, 2024 | 71.67 | 71.67 | 71.03 | 71.42 | 2,704 | +1.01(+1.44%) |
Apr 18, 2024 | 70.62 | 71.04 | 69.84 | 70.41 | 1,321 | +2.06(+3.01%) |
Apr 17, 2024 | 69.46 | 69.46 | 67.01 | 68.35 | 4,488 | -1.67(-2.38%) |
Apr 16, 2024 | 70.80 | 70.80 | 69.57 | 70.01 | 697 | -0.96(-1.35%) |
Apr 15, 2024 | 74.12 | 74.12 | 70.97 | 70.97 | 3,016 | -3.26(-4.39%) |
Apr 12, 2024 | 79.20 | 79.29 | 73.53 | 74.23 | 2,262 | -5.34(-6.71%) |
Apr 11, 2024 | 79.16 | 79.74 | 78.82 | 79.57 | 3,710 | +0.16(+0.21%) |
Apr 10, 2024 | 77.24 | 79.49 | 77.24 | 79.41 | 4,092 | +0.56(+0.71%) |
Apr 09, 2024 | 81.05 | 81.47 | 78.47 | 78.85 | 2,573 | -3.72(-4.50%) |
Apr 08, 2024 | 82.49 | 82.95 | 81.75 | 82.56 | 5,173 | +6.74(+8.89%) |
Apr 05, 2024 | 75.97 | 75.97 | 75.82 | 75.82 | 748 | -1.16(-1.50%) |
Apr 04, 2024 | 76.47 | 77.75 | 76.39 | 76.98 | 1,909 | +2.05(+2.74%) |
Apr 03, 2024 | 75.67 | 75.67 | 74.93 | 74.93 | 1,321 | +0.45(+0.60%) |
Apr 02, 2024 | 74.29 | 75.14 | 73.49 | 74.48 | 2,872 | -4.51(-5.71%) |
Apr 01, 2024 | 80.64 | 80.64 | 77.85 | 78.99 | 1,410 | -1.85(-2.29%) |
Mar 28, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 336 | +2.23(+2.83%) |
Mar 27, 2024 | 79.07 | 79.07 | 78.46 | 78.61 | 578 | -1.33(-1.66%) |
Mar 26, 2024 | 80.02 | 80.69 | 79.94 | 79.94 | 959 | -1.76(-2.16%) |
Mar 25, 2024 | 76.98 | 81.71 | 76.98 | 81.71 | 1,866 | +7.57(+10.21%) |
Mar 22, 2024 | 74.06 | 74.14 | 74.06 | 74.14 | 719 | -2.14(-2.81%) |
Mar 21, 2024 | 79.27 | 79.27 | 76.04 | 76.28 | 2,716 | +0.37(+0.49%) |
Mar 20, 2024 | 74.04 | 75.91 | 73.82 | 75.91 | 1,069 | +1.22(+1.64%) |
Mar 19, 2024 | 73.77 | 75.46 | 72.04 | 74.69 | 6,532 | -3.02(-3.89%) |
Mar 18, 2024 | 79.08 | 79.08 | 77.58 | 77.71 | 3,027 | -3.42(-4.22%) |
Mar 15, 2024 | 80.24 | 83.23 | 80.24 | 81.13 | 2,178 | -1.30(-1.58%) |
Mar 14, 2024 | 84.12 | 84.68 | 82.43 | 82.43 | 2,728 | -4.87(-5.58%) |
Mar 13, 2024 | 86.86 | 87.33 | 86.50 | 87.30 | 2,968 | +1.43(+1.66%) |
Mar 12, 2024 | 87.19 | 87.19 | 84.23 | 85.88 | 9,678 | -1.24(-1.43%) |
Mar 11, 2024 | 88.11 | 88.11 | 86.75 | 87.12 | 3,322 | +2.68(+3.17%) |
Mar 08, 2024 | 84.49 | 84.61 | 83.42 | 84.44 | 3,111 | +1.05(+1.25%) |
Mar 07, 2024 | 81.97 | 83.40 | 81.66 | 83.40 | 4,038 | +1.10(+1.34%) |
Mar 06, 2024 | 82.23 | 82.74 | 80.49 | 82.29 | 7,816 | +8.12(+10.94%) |
Mar 05, 2024 | 82.20 | 90.37 | 74.17 | 74.17 | 13,112 | -5.63(-7.05%) |
Mar 04, 2024 | 77.76 | 79.80 | 77.14 | 79.80 | 10,373 | +4.37(+5.79%) |