Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 75.96 | 77.34 | 75.27 | 75.33 | 320,386 | -0.94(-1.23%) |
May 17, 2024 | 77.35 | 78.49 | 76.17 | 76.27 | 261,240 | -0.50(-0.65%) |
May 16, 2024 | 77.10 | 77.46 | 76.10 | 76.77 | 225,752 | -0.27(-0.35%) |
May 15, 2024 | 77.32 | 78.40 | 76.82 | 77.04 | 220,266 | -0.08(-0.10%) |
May 14, 2024 | 76.61 | 77.70 | 76.61 | 77.12 | 189,349 | +0.88(+1.15%) |
May 13, 2024 | 78.00 | 78.89 | 76.10 | 76.24 | 302,142 | -1.55(-1.99%) |
May 10, 2024 | 78.00 | 79.56 | 77.26 | 77.79 | 287,660 | +0.24(+0.31%) |
May 09, 2024 | 76.86 | 77.92 | 76.50 | 77.55 | 207,059 | +0.49(+0.64%) |
May 08, 2024 | 76.77 | 77.70 | 76.55 | 77.06 | 265,706 | +0.48(+0.63%) |
May 07, 2024 | 76.40 | 77.56 | 75.83 | 76.58 | 253,902 | -0.41(-0.53%) |
May 06, 2024 | 75.81 | 77.08 | 75.59 | 76.99 | 264,270 | +1.66(+2.20%) |
May 03, 2024 | 76.00 | 76.72 | 75.01 | 75.33 | 317,281 | +0.35(+0.47%) |
May 02, 2024 | 73.96 | 75.33 | 73.49 | 74.98 | 362,935 | +1.71(+2.33%) |
May 01, 2024 | 73.18 | 74.97 | 72.61 | 73.27 | 303,264 | +0.24(+0.33%) |
Apr 30, 2024 | 75.17 | 75.45 | 72.87 | 73.03 | 493,537 | -1.96(-2.61%) |
Apr 29, 2024 | 73.42 | 75.10 | 71.79 | 74.99 | 378,402 | +1.33(+1.81%) |
Apr 26, 2024 | 74.95 | 79.21 | 72.02 | 73.66 | 834,088 | +0.52(+0.71%) |
Apr 25, 2024 | 70.38 | 73.29 | 69.48 | 73.14 | 584,037 | +1.79(+2.51%) |
Apr 24, 2024 | 73.59 | 74.41 | 70.47 | 71.35 | 745,886 | -2.96(-3.98%) |
Apr 23, 2024 | 71.11 | 74.52 | 70.27 | 74.31 | 663,780 | +2.93(+4.10%) |
Apr 22, 2024 | 69.46 | 71.80 | 69.30 | 71.38 | 457,043 | +2.25(+3.25%) |
Apr 19, 2024 | 67.85 | 69.75 | 67.75 | 69.13 | 515,226 | +1.10(+1.62%) |
Apr 18, 2024 | 67.38 | 69.28 | 67.00 | 68.03 | 630,398 | +1.30(+1.95%) |
Apr 17, 2024 | 67.79 | 68.53 | 66.02 | 66.73 | 276,007 | +0.04(+0.06%) |
Apr 16, 2024 | 66.62 | 66.80 | 64.65 | 66.69 | 349,920 | -0.21(-0.31%) |
Apr 15, 2024 | 68.00 | 69.47 | 66.50 | 66.90 | 351,302 | -0.82(-1.21%) |
Apr 12, 2024 | 67.80 | 67.94 | 66.61 | 67.72 | 278,205 | -1.17(-1.70%) |
Apr 11, 2024 | 67.92 | 68.89 | 66.74 | 68.89 | 276,640 | +1.23(+1.82%) |
Apr 10, 2024 | 69.69 | 70.60 | 67.50 | 67.66 | 351,714 | -1.82(-2.62%) |
Apr 09, 2024 | 70.55 | 70.70 | 68.01 | 69.48 | 331,535 | -1.26(-1.78%) |
Apr 08, 2024 | 69.50 | 71.16 | 69.32 | 70.74 | 431,509 | +1.52(+2.20%) |
Apr 05, 2024 | 68.68 | 69.27 | 68.59 | 69.22 | 362,831 | +1.25(+1.84%) |
Apr 04, 2024 | 69.38 | 69.97 | 67.35 | 67.97 | 305,230 | -1.09(-1.58%) |
Apr 03, 2024 | 67.77 | 69.33 | 67.77 | 69.06 | 292,802 | +0.67(+0.98%) |
Apr 02, 2024 | 68.00 | 68.40 | 66.71 | 68.39 | 377,353 | -0.35(-0.51%) |
Apr 01, 2024 | 69.07 | 69.59 | 68.48 | 68.74 | 288,557 | -0.34(-0.49%) |
Mar 28, 2024 | 69.49 | 70.33 | 68.77 | 69.08 | 353,180 | -0.40(-0.58%) |
Mar 27, 2024 | 68.79 | 69.68 | 68.19 | 69.48 | 322,417 | +1.20(+1.76%) |
Mar 26, 2024 | 68.34 | 69.60 | 68.05 | 68.28 | 305,252 | -0.01(-0.01%) |
Mar 25, 2024 | 66.91 | 68.53 | 66.58 | 68.29 | 273,939 | +1.15(+1.71%) |
Mar 22, 2024 | 68.29 | 68.42 | 66.98 | 67.14 | 301,181 | -1.28(-1.87%) |
Mar 21, 2024 | 67.37 | 68.47 | 66.95 | 68.42 | 353,657 | +1.12(+1.66%) |
Mar 20, 2024 | 65.24 | 67.40 | 64.73 | 67.30 | 453,583 | +2.06(+3.16%) |
Mar 19, 2024 | 65.00 | 65.67 | 64.30 | 65.24 | 435,696 | -0.27(-0.41%) |
Mar 18, 2024 | 66.40 | 67.85 | 65.29 | 65.51 | 661,505 | -0.83(-1.25%) |
Mar 15, 2024 | 65.80 | 67.46 | 65.72 | 66.34 | 4,979,399 | +0.21(+0.32%) |
Mar 14, 2024 | 67.26 | 67.49 | 65.32 | 66.13 | 618,664 | -1.51(-2.23%) |
Mar 13, 2024 | 67.28 | 68.06 | 66.72 | 67.64 | 454,057 | +0.21(+0.31%) |
Mar 12, 2024 | 66.19 | 67.75 | 65.28 | 67.43 | 417,698 | +0.76(+1.14%) |
Mar 11, 2024 | 67.54 | 67.65 | 65.53 | 66.67 | 306,480 | -0.92(-1.36%) |
Mar 08, 2024 | 68.45 | 69.16 | 67.25 | 67.59 | 559,848 | -0.65(-0.95%) |
Mar 07, 2024 | 67.93 | 68.44 | 67.53 | 68.24 | 340,862 | +0.61(+0.90%) |
Mar 06, 2024 | 66.60 | 68.34 | 66.25 | 67.63 | 514,614 | +1.13(+1.70%) |
Mar 05, 2024 | 65.10 | 66.60 | 64.74 | 66.50 | 491,540 | +1.17(+1.79%) |
Mar 04, 2024 | 64.70 | 67.07 | 64.36 | 65.33 | 683,151 | +0.63(+0.97%) |