Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 73.58 | 73.58 | 71.97 | 72.03 | 1,036,323 | -1.25(-1.71%) |
May 09, 2024 | 72.50 | 73.42 | 72.31 | 73.28 | 1,027,827 | +0.63(+0.87%) |
May 08, 2024 | 72.45 | 73.28 | 71.72 | 72.65 | 1,463,280 | +1.47(+2.07%) |
May 07, 2024 | 69.91 | 71.45 | 69.91 | 71.18 | 1,305,044 | +0.78(+1.11%) |
May 06, 2024 | 68.62 | 70.59 | 68.62 | 70.40 | 1,234,836 | +2.24(+3.29%) |
May 03, 2024 | 69.27 | 69.27 | 68.03 | 68.16 | 1,255,995 | +0.29(+0.43%) |
May 02, 2024 | 66.75 | 68.16 | 66.75 | 67.87 | 1,561,012 | +1.73(+2.62%) |
May 01, 2024 | 64.59 | 66.90 | 64.59 | 66.14 | 1,645,986 | +2.08(+3.24%) |
Apr 30, 2024 | 66.74 | 67.18 | 63.85 | 64.06 | 1,719,743 | -1.22(-1.86%) |
Apr 29, 2024 | 64.17 | 65.31 | 64.04 | 65.28 | 1,136,339 | +1.27(+1.98%) |
Apr 26, 2024 | 63.91 | 64.70 | 63.65 | 64.01 | 997,129 | -0.02(-0.03%) |
Apr 25, 2024 | 62.36 | 64.23 | 61.78 | 64.03 | 2,015,879 | +0.94(+1.49%) |
Apr 24, 2024 | 63.85 | 64.02 | 62.29 | 63.10 | 1,542,370 | -0.33(-0.52%) |
Apr 23, 2024 | 63.86 | 64.99 | 62.32 | 63.43 | 2,800,779 | +1.05(+1.68%) |
Apr 22, 2024 | 61.76 | 62.54 | 61.22 | 62.38 | 1,342,830 | +0.81(+1.31%) |
Apr 19, 2024 | 61.25 | 62.46 | 61.25 | 61.57 | 1,084,810 | +0.31(+0.50%) |
Apr 18, 2024 | 61.71 | 62.28 | 61.23 | 61.26 | 885,425 | -0.50(-0.81%) |
Apr 17, 2024 | 61.88 | 62.30 | 61.28 | 61.76 | 1,185,390 | +0.10(+0.16%) |
Apr 16, 2024 | 61.57 | 61.92 | 60.72 | 61.66 | 1,564,444 | +0.30(+0.49%) |
Apr 15, 2024 | 62.43 | 63.26 | 60.84 | 61.36 | 1,352,013 | -1.06(-1.69%) |
Apr 12, 2024 | 63.43 | 63.80 | 61.92 | 62.42 | 1,784,519 | -1.11(-1.74%) |
Apr 11, 2024 | 62.49 | 63.85 | 62.44 | 63.53 | 2,002,012 | +1.33(+2.13%) |
Apr 10, 2024 | 62.96 | 65.04 | 61.07 | 62.20 | 5,767,646 | -8.79(-12.38%) |
Apr 09, 2024 | 70.97 | 71.75 | 70.30 | 70.99 | 998,237 | -0.34(-0.48%) |
Apr 08, 2024 | 72.21 | 72.75 | 71.32 | 71.33 | 489,716 | -0.56(-0.78%) |
Apr 05, 2024 | 70.67 | 71.92 | 70.46 | 71.89 | 859,023 | +1.22(+1.72%) |
Apr 04, 2024 | 71.46 | 71.99 | 70.37 | 70.67 | 693,949 | -0.09(-0.13%) |
Apr 03, 2024 | 70.66 | 71.57 | 70.60 | 70.76 | 650,310 | -0.06(-0.08%) |
Apr 02, 2024 | 71.13 | 71.59 | 70.66 | 70.82 | 464,207 | -0.81(-1.13%) |
Apr 01, 2024 | 72.55 | 72.55 | 71.03 | 71.63 | 548,720 | -1.06(-1.46%) |
Mar 28, 2024 | 72.60 | 73.28 | 72.60 | 72.69 | 428,122 | +0.05(+0.07%) |
Mar 27, 2024 | 72.73 | 73.09 | 72.04 | 72.64 | 765,168 | +0.37(+0.51%) |
Mar 26, 2024 | 72.97 | 73.40 | 72.02 | 72.27 | 486,206 | -0.46(-0.63%) |
Mar 25, 2024 | 72.69 | 73.05 | 72.11 | 72.73 | 559,126 | +0.81(+1.12%) |
Mar 22, 2024 | 71.96 | 72.22 | 71.56 | 71.92 | 597,873 | +0.19(+0.26%) |
Mar 21, 2024 | 73.20 | 73.20 | 71.54 | 71.73 | 600,884 | -1.03(-1.41%) |
Mar 20, 2024 | 71.85 | 73.32 | 71.33 | 72.75 | 403,659 | +0.79(+1.10%) |
Mar 19, 2024 | 72.00 | 72.65 | 71.81 | 71.97 | 380,572 | +0.09(+0.12%) |
Mar 18, 2024 | 71.05 | 72.34 | 70.36 | 71.88 | 902,176 | +1.05(+1.48%) |
Mar 15, 2024 | 70.68 | 71.59 | 70.64 | 70.83 | 1,729,947 | -0.33(-0.46%) |
Mar 14, 2024 | 72.55 | 72.78 | 70.36 | 71.16 | 582,606 | -1.38(-1.90%) |
Mar 13, 2024 | 72.61 | 73.58 | 72.42 | 72.54 | 998,362 | -0.07(-0.10%) |
Mar 12, 2024 | 73.80 | 74.03 | 72.59 | 72.61 | 607,315 | -1.59(-2.14%) |
Mar 11, 2024 | 75.19 | 75.69 | 74.10 | 74.19 | 397,250 | -1.64(-2.16%) |
Mar 08, 2024 | 76.83 | 76.91 | 75.39 | 75.83 | 360,632 | -1.05(-1.36%) |
Mar 07, 2024 | 76.06 | 76.92 | 76.06 | 76.88 | 402,383 | +1.01(+1.33%) |
Mar 06, 2024 | 75.63 | 76.43 | 75.47 | 75.87 | 363,783 | +0.60(+0.80%) |
Mar 05, 2024 | 75.76 | 76.08 | 74.67 | 75.27 | 341,144 | -0.58(-0.76%) |
Mar 04, 2024 | 75.68 | 76.36 | 75.17 | 75.85 | 454,128 | +1.06(+1.41%) |
Mar 01, 2024 | 74.32 | 75.02 | 73.97 | 74.79 | 474,591 | +0.50(+0.67%) |
Feb 29, 2024 | 75.11 | 75.28 | 74.06 | 74.29 | 819,867 | -0.23(-0.31%) |
Feb 28, 2024 | 75.19 | 75.69 | 74.41 | 74.52 | 910,142 | -0.88(-1.16%) |
Feb 27, 2024 | 74.37 | 75.55 | 74.25 | 75.40 | 909,267 | +1.30(+1.75%) |
Feb 26, 2024 | 73.40 | 74.53 | 73.32 | 74.10 | 826,933 | +0.54(+0.73%) |
Feb 23, 2024 | 72.38 | 73.58 | 72.14 | 73.56 | 641,780 | +1.21(+1.67%) |
Feb 22, 2024 | 72.06 | 72.79 | 71.50 | 72.36 | 942,675 | -0.40(-0.55%) |
Feb 21, 2024 | 72.43 | 73.54 | 72.08 | 72.75 | 661,734 | +0.52(+0.72%) |
Feb 20, 2024 | 73.03 | 74.05 | 71.96 | 72.24 | 915,225 | -1.58(-2.14%) |
Feb 16, 2024 | 74.68 | 75.68 | 73.81 | 73.81 | 1,143,611 | -0.42(-0.56%) |
Feb 15, 2024 | 73.72 | 75.90 | 73.60 | 74.23 | 972,413 | +0.79(+1.07%) |
Feb 14, 2024 | 71.94 | 73.77 | 71.94 | 73.44 | 740,952 | +2.36(+3.33%) |
Feb 13, 2024 | 71.62 | 72.26 | 70.45 | 71.08 | 718,880 | -1.22(-1.68%) |
Feb 12, 2024 | 72.82 | 73.09 | 72.24 | 72.30 | 710,690 | -0.43(-0.59%) |
Feb 09, 2024 | 71.47 | 72.81 | 71.11 | 72.73 | 997,228 | +1.39(+1.94%) |
Feb 08, 2024 | 70.08 | 71.98 | 69.87 | 71.34 | 966,132 | +1.22(+1.74%) |
Feb 07, 2024 | 69.61 | 70.47 | 68.91 | 70.12 | 682,307 | +1.32(+1.92%) |
Feb 06, 2024 | 68.54 | 68.89 | 68.33 | 68.80 | 645,021 | +0.36(+0.52%) |
Feb 05, 2024 | 67.80 | 68.82 | 67.68 | 68.44 | 677,929 | -0.18(-0.26%) |
Feb 02, 2024 | 66.84 | 68.91 | 66.79 | 68.62 | 673,516 | +1.43(+2.13%) |
Feb 01, 2024 | 66.31 | 67.52 | 66.01 | 67.18 | 1,058,682 | +1.09(+1.64%) |
Jan 31, 2024 | 66.01 | 67.28 | 65.47 | 66.10 | 1,439,521 | +0.38(+0.58%) |
Jan 30, 2024 | 65.56 | 66.05 | 64.55 | 65.72 | 2,060,600 | -0.76(-1.14%) |
Jan 29, 2024 | 66.57 | 66.85 | 65.81 | 66.48 | 1,101,007 | -0.19(-0.28%) |
Jan 26, 2024 | 65.68 | 67.55 | 65.68 | 66.67 | 1,681,146 | +1.34(+2.06%) |
Jan 25, 2024 | 65.31 | 70.33 | 64.46 | 65.32 | 3,584,285 | -6.01(-8.43%) |
Jan 24, 2024 | 72.13 | 72.18 | 71.03 | 71.34 | 674,897 | -0.36(-0.50%) |
Jan 23, 2024 | 71.59 | 72.14 | 71.10 | 71.69 | 537,038 | +0.50(+0.70%) |
Jan 22, 2024 | 71.02 | 71.73 | 71.00 | 71.20 | 630,129 | +0.27(+0.38%) |
Jan 19, 2024 | 71.13 | 71.24 | 70.41 | 70.93 | 411,666 | +0.01(+0.01%) |
Jan 18, 2024 | 71.26 | 71.61 | 70.35 | 70.92 | 652,099 | +0.07(+0.10%) |
Jan 17, 2024 | 69.29 | 70.96 | 69.29 | 70.85 | 460,013 | +0.42(+0.59%) |
Jan 16, 2024 | 70.58 | 70.87 | 68.86 | 70.43 | 571,593 | -0.99(-1.38%) |
Jan 12, 2024 | 71.84 | 72.26 | 71.24 | 71.42 | 316,013 | -0.14(-0.19%) |
Jan 11, 2024 | 70.84 | 71.68 | 70.11 | 71.55 | 412,589 | +0.77(+1.08%) |
Jan 10, 2024 | 71.78 | 71.85 | 70.34 | 70.79 | 484,105 | +0.55(+0.78%) |
Jan 09, 2024 | 69.62 | 70.40 | 69.18 | 70.24 | 308,337 | -0.03(-0.04%) |
Jan 08, 2024 | 70.50 | 70.83 | 69.80 | 70.27 | 509,648 | -0.89(-1.25%) |
Jan 05, 2024 | 71.03 | 71.51 | 70.47 | 71.16 | 565,611 | +0.19(+0.27%) |
Jan 04, 2024 | 70.95 | 71.24 | 70.26 | 70.97 | 385,482 | +0.36(+0.51%) |
Jan 03, 2024 | 71.86 | 71.86 | 70.55 | 70.61 | 330,448 | -1.78(-2.46%) |