Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 73.57 | 73.57 | 72.61 | 73.56 | 9,584 | +0.50(+0.68%) |
May 30, 2024 | 73.08 | 73.44 | 73.03 | 73.06 | 13,983 | -0.05(-0.07%) |
May 29, 2024 | 73.01 | 73.25 | 72.81 | 73.11 | 10,964 | -0.74(-1.00%) |
May 28, 2024 | 74.76 | 74.76 | 73.57 | 73.85 | 5,460 | -0.41(-0.55%) |
May 24, 2024 | 74.19 | 74.26 | 74.14 | 74.26 | 2,769 | +0.88(+1.20%) |
May 23, 2024 | 74.28 | 74.28 | 73.26 | 73.38 | 6,355 | -0.75(-1.01%) |
May 22, 2024 | 74.83 | 74.83 | 73.90 | 74.13 | 7,113 | -0.73(-0.98%) |
May 21, 2024 | 74.66 | 74.86 | 74.59 | 74.86 | 4,815 | -0.01(-0.01%) |
May 20, 2024 | 74.62 | 74.96 | 74.62 | 74.87 | 7,584 | +0.37(+0.49%) |
May 17, 2024 | 74.59 | 74.73 | 74.31 | 74.50 | 12,631 | +0.01(+0.01%) |
May 16, 2024 | 75.24 | 75.24 | 74.49 | 74.49 | 7,677 | -0.89(-1.18%) |
May 15, 2024 | 75.19 | 75.38 | 74.92 | 75.38 | 8,152 | +1.02(+1.37%) |
May 14, 2024 | 74.29 | 74.44 | 74.14 | 74.36 | 64,092 | +0.62(+0.85%) |
May 13, 2024 | 74.65 | 74.65 | 73.74 | 73.74 | 11,161 | -0.38(-0.52%) |
May 10, 2024 | 74.07 | 74.12 | 74.07 | 74.12 | 5,662 | -0.20(-0.27%) |
May 09, 2024 | 73.76 | 74.36 | 73.65 | 74.32 | 7,276 | +0.67(+0.91%) |
May 08, 2024 | 73.49 | 73.88 | 73.41 | 73.65 | 9,041 | -0.46(-0.62%) |
May 07, 2024 | 74.05 | 74.39 | 73.97 | 74.11 | 8,553 | +0.35(+0.47%) |
May 06, 2024 | 73.26 | 73.76 | 73.18 | 73.76 | 44,819 | +1.19(+1.64%) |
May 03, 2024 | 72.73 | 72.73 | 72.57 | 72.57 | 2,928 | +0.76(+1.06%) |
May 02, 2024 | 71.72 | 71.81 | 71.12 | 71.81 | 24,144 | +1.30(+1.84%) |
May 01, 2024 | 70.50 | 71.66 | 70.09 | 70.51 | 8,278 | +0.08(+0.11%) |
Apr 30, 2024 | 71.42 | 71.54 | 70.43 | 70.43 | 30,028 | -1.45(-2.02%) |
Apr 29, 2024 | 71.81 | 72.02 | 71.59 | 71.88 | 5,134 | +0.26(+0.37%) |
Apr 26, 2024 | 71.18 | 71.84 | 71.17 | 71.62 | 22,220 | +0.34(+0.48%) |
Apr 25, 2024 | 70.79 | 71.45 | 70.51 | 71.28 | 75,235 | -0.49(-0.68%) |
Apr 24, 2024 | 72.01 | 72.38 | 71.25 | 71.77 | 71,388 | -0.21(-0.29%) |
Apr 23, 2024 | 71.30 | 72.06 | 71.30 | 71.98 | 8,494 | +1.44(+2.04%) |
Apr 22, 2024 | 70.16 | 70.87 | 69.88 | 70.54 | 4,513 | +0.79(+1.13%) |
Apr 19, 2024 | 69.67 | 70.06 | 69.31 | 69.75 | 7,305 | -0.07(-0.10%) |
Apr 18, 2024 | 70.70 | 70.84 | 69.78 | 69.82 | 4,850 | -0.38(-0.54%) |
Apr 17, 2024 | 71.21 | 71.21 | 70.20 | 70.20 | 4,872 | -0.63(-0.89%) |
Apr 16, 2024 | 70.71 | 71.05 | 70.39 | 70.83 | 8,504 | -0.10(-0.14%) |
Apr 15, 2024 | 72.72 | 72.72 | 70.81 | 70.93 | 7,832 | -1.20(-1.66%) |
Apr 12, 2024 | 72.89 | 72.89 | 71.81 | 72.13 | 9,912 | -1.34(-1.82%) |
Apr 11, 2024 | 73.04 | 73.56 | 72.89 | 73.47 | 4,602 | +0.35(+0.48%) |
Apr 10, 2024 | 72.82 | 73.51 | 72.82 | 73.12 | 6,272 | -1.27(-1.71%) |
Apr 09, 2024 | 74.72 | 74.72 | 73.64 | 74.39 | 19,123 | -0.17(-0.23%) |
Apr 08, 2024 | 74.25 | 74.62 | 74.25 | 74.56 | 5,745 | +0.39(+0.53%) |
Apr 05, 2024 | 73.38 | 74.41 | 73.38 | 74.17 | 9,007 | +0.77(+1.05%) |
Apr 04, 2024 | 75.16 | 75.16 | 73.34 | 73.40 | 65,441 | -0.88(-1.18%) |
Apr 03, 2024 | 73.50 | 74.54 | 73.50 | 74.28 | 7,506 | +0.39(+0.53%) |
Apr 02, 2024 | 74.19 | 74.19 | 73.56 | 73.89 | 8,932 | -1.20(-1.60%) |
Apr 01, 2024 | 75.47 | 75.56 | 75.02 | 75.09 | 187,010 | -0.52(-0.69%) |
Mar 28, 2024 | 75.96 | 76.10 | 75.61 | 75.61 | 11,234 | -0.18(-0.24%) |
Mar 27, 2024 | 75.23 | 75.79 | 75.19 | 75.79 | 10,052 | +0.87(+1.16%) |
Mar 26, 2024 | 75.10 | 75.27 | 74.92 | 74.92 | 7,671 | +0.06(+0.07%) |
Mar 25, 2024 | 74.94 | 75.22 | 74.86 | 74.86 | 15,527 | +0.09(+0.13%) |
Mar 22, 2024 | 75.24 | 75.24 | 74.53 | 74.77 | 19,606 | -0.59(-0.78%) |
Mar 21, 2024 | 74.87 | 75.57 | 74.87 | 75.36 | 35,772 | +1.00(+1.34%) |
Mar 20, 2024 | 73.10 | 74.36 | 73.10 | 74.36 | 9,342 | +1.15(+1.57%) |
Mar 19, 2024 | 72.45 | 73.22 | 72.45 | 73.21 | 7,330 | +0.41(+0.56%) |
Mar 18, 2024 | 73.07 | 73.15 | 72.73 | 72.80 | 6,667 | +0.02(+0.02%) |
Mar 15, 2024 | 72.54 | 72.96 | 72.51 | 72.78 | 5,367 | -0.09(-0.12%) |
Mar 14, 2024 | 73.91 | 73.91 | 72.38 | 72.87 | 40,472 | -0.99(-1.34%) |
Mar 13, 2024 | 73.91 | 74.08 | 73.74 | 73.86 | 5,717 | +0.28(+0.38%) |
Mar 12, 2024 | 73.34 | 73.61 | 73.05 | 73.58 | 5,224 | +0.38(+0.51%) |
Mar 11, 2024 | 73.85 | 73.85 | 73.09 | 73.20 | 9,098 | -0.61(-0.83%) |
Mar 08, 2024 | 74.52 | 75.08 | 73.69 | 73.82 | 7,099 | -0.06(-0.08%) |
Mar 07, 2024 | 73.78 | 73.94 | 73.73 | 73.88 | 8,419 | +0.66(+0.90%) |
Mar 06, 2024 | 73.45 | 73.67 | 73.09 | 73.22 | 18,127 | +0.81(+1.12%) |
Mar 05, 2024 | 73.17 | 73.40 | 72.40 | 72.41 | 19,937 | -1.38(-1.87%) |
Mar 04, 2024 | 74.06 | 74.14 | 73.74 | 73.79 | 10,015 | +0.05(+0.07%) |