Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 71.39 | 71.39 | 69.99 | 70.75 | 801,236 | -0.03(-0.04%) |
May 16, 2024 | 69.67 | 70.82 | 69.67 | 70.78 | 653,422 | +1.00(+1.43%) |
May 15, 2024 | 70.36 | 70.70 | 69.49 | 69.78 | 674,804 | -0.22(-0.31%) |
May 14, 2024 | 70.68 | 71.38 | 69.94 | 70.00 | 664,099 | -0.13(-0.19%) |
May 13, 2024 | 69.72 | 70.59 | 69.38 | 70.13 | 655,308 | +0.67(+0.96%) |
May 10, 2024 | 71.20 | 71.20 | 68.80 | 69.46 | 811,741 | -1.37(-1.93%) |
May 09, 2024 | 69.35 | 70.83 | 69.04 | 70.83 | 1,041,275 | +1.48(+2.13%) |
May 08, 2024 | 68.09 | 69.63 | 67.83 | 69.35 | 1,440,466 | +1.38(+2.03%) |
May 07, 2024 | 68.11 | 68.47 | 67.82 | 67.97 | 1,182,622 | -0.12(-0.18%) |
May 06, 2024 | 67.89 | 68.14 | 67.22 | 68.09 | 1,036,757 | +0.50(+0.74%) |
May 03, 2024 | 69.94 | 70.19 | 67.19 | 67.59 | 1,298,466 | -2.01(-2.89%) |
May 02, 2024 | 72.88 | 72.88 | 68.12 | 69.60 | 1,449,481 | -1.80(-2.52%) |
May 01, 2024 | 71.31 | 72.68 | 71.06 | 71.40 | 1,966,017 | -0.31(-0.43%) |
Apr 30, 2024 | 72.67 | 72.92 | 71.70 | 71.71 | 635,685 | -1.20(-1.65%) |
Apr 29, 2024 | 71.88 | 73.00 | 71.86 | 72.91 | 780,709 | +1.17(+1.63%) |
Apr 26, 2024 | 70.76 | 72.05 | 70.62 | 71.74 | 616,044 | +0.90(+1.27%) |
Apr 25, 2024 | 71.39 | 71.46 | 70.72 | 70.84 | 596,298 | -0.66(-0.92%) |
Apr 24, 2024 | 70.81 | 71.63 | 70.31 | 71.50 | 551,804 | +0.52(+0.73%) |
Apr 23, 2024 | 69.52 | 71.71 | 69.39 | 70.98 | 809,745 | +1.43(+2.06%) |
Apr 22, 2024 | 69.40 | 69.67 | 68.86 | 69.55 | 935,789 | +0.76(+1.10%) |
Apr 19, 2024 | 68.37 | 68.93 | 67.96 | 68.79 | 1,056,062 | +0.53(+0.78%) |
Apr 18, 2024 | 68.82 | 68.95 | 67.97 | 68.26 | 686,034 | -0.25(-0.36%) |
Apr 17, 2024 | 69.55 | 69.61 | 68.45 | 68.51 | 508,036 | -0.78(-1.13%) |
Apr 16, 2024 | 69.79 | 69.92 | 69.11 | 69.29 | 629,941 | -0.46(-0.66%) |
Apr 15, 2024 | 70.00 | 70.55 | 69.11 | 69.75 | 725,389 | -0.06(-0.09%) |
Apr 12, 2024 | 70.45 | 70.72 | 69.40 | 69.81 | 864,531 | -0.71(-1.01%) |
Apr 11, 2024 | 70.30 | 70.74 | 69.89 | 70.52 | 718,209 | +0.26(+0.37%) |
Apr 10, 2024 | 70.93 | 70.93 | 69.98 | 70.26 | 802,770 | -1.74(-2.42%) |
Apr 09, 2024 | 72.56 | 73.14 | 71.50 | 72.00 | 522,489 | -0.40(-0.55%) |
Apr 08, 2024 | 72.59 | 73.05 | 72.32 | 72.40 | 578,221 | -0.09(-0.12%) |
Apr 05, 2024 | 71.45 | 72.71 | 71.45 | 72.49 | 535,052 | +0.74(+1.03%) |
Apr 04, 2024 | 72.30 | 72.83 | 71.37 | 71.75 | 586,515 | -0.15(-0.21%) |
Apr 03, 2024 | 72.55 | 72.61 | 71.79 | 71.90 | 578,048 | -0.65(-0.90%) |
Apr 02, 2024 | 72.77 | 73.01 | 72.40 | 72.55 | 702,769 | -0.80(-1.09%) |
Apr 01, 2024 | 74.04 | 74.04 | 72.84 | 73.35 | 911,585 | -0.86(-1.16%) |
Mar 28, 2024 | 74.69 | 74.26 | 74.08 | 74.21 | 926,450 | -0.01(-0.01%) |
Mar 27, 2024 | 73.78 | 74.47 | 73.78 | 74.22 | 736,914 | +0.97(+1.32%) |
Mar 26, 2024 | 73.05 | 73.89 | 72.63 | 73.25 | 887,846 | +0.49(+0.67%) |
Mar 25, 2024 | 72.88 | 73.28 | 72.33 | 72.76 | 664,087 | -0.12(-0.16%) |
Mar 22, 2024 | 73.99 | 74.23 | 72.52 | 72.88 | 773,582 | -0.94(-1.27%) |
Mar 21, 2024 | 73.98 | 74.72 | 73.79 | 73.82 | 736,286 | +0.03(+0.04%) |
Mar 20, 2024 | 73.06 | 74.06 | 73.06 | 73.79 | 714,987 | +0.67(+0.92%) |
Mar 19, 2024 | 72.54 | 73.33 | 72.36 | 73.12 | 1,015,858 | +0.62(+0.86%) |
Mar 18, 2024 | 72.53 | 73.29 | 72.36 | 72.50 | 707,565 | +0.03(+0.04%) |
Mar 15, 2024 | 72.39 | 73.73 | 72.14 | 72.47 | 1,650,510 | -0.25(-0.34%) |
Mar 14, 2024 | 74.77 | 75.11 | 72.14 | 72.72 | 1,128,493 | -2.14(-2.86%) |
Mar 13, 2024 | 75.19 | 75.42 | 74.68 | 74.86 | 694,085 | -0.20(-0.27%) |
Mar 12, 2024 | 74.62 | 75.42 | 74.62 | 75.06 | 488,028 | +0.25(+0.33%) |
Mar 11, 2024 | 75.07 | 75.43 | 74.06 | 74.81 | 873,210 | -0.45(-0.60%) |
Mar 08, 2024 | 74.60 | 75.45 | 74.44 | 75.26 | 792,517 | +0.68(+0.91%) |
Mar 07, 2024 | 75.45 | 75.67 | 74.42 | 74.58 | 783,176 | -0.67(-0.89%) |
Mar 06, 2024 | 74.24 | 75.39 | 73.91 | 75.25 | 1,139,702 | +1.68(+2.29%) |
Mar 05, 2024 | 73.39 | 74.29 | 73.23 | 73.57 | 648,051 | +0.19(+0.26%) |
Mar 04, 2024 | 72.72 | 73.55 | 72.28 | 73.38 | 684,837 | +0.94(+1.29%) |