Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 72.30 | 72.47 | 71.00 | 71.24 | 130,762 | -0.86(-1.19%) |
May 16, 2024 | 71.82 | 73.18 | 71.70 | 72.10 | 261,476 | +0.15(+0.21%) |
May 15, 2024 | 72.29 | 72.45 | 71.71 | 71.95 | 140,824 | -0.15(-0.21%) |
May 14, 2024 | 72.63 | 72.63 | 71.89 | 72.10 | 216,711 | +0.35(+0.49%) |
May 13, 2024 | 72.37 | 72.75 | 71.57 | 71.75 | 275,485 | -0.43(-0.60%) |
May 10, 2024 | 72.57 | 72.65 | 71.95 | 72.18 | 139,639 | +0.09(+0.12%) |
May 09, 2024 | 71.96 | 72.38 | 71.46 | 72.09 | 193,186 | +0.10(+0.14%) |
May 08, 2024 | 71.20 | 72.07 | 70.88 | 71.99 | 144,753 | +0.93(+1.31%) |
May 07, 2024 | 70.84 | 71.29 | 70.73 | 71.06 | 268,157 | -0.04(-0.06%) |
May 06, 2024 | 70.51 | 71.31 | 69.77 | 71.10 | 202,966 | +1.18(+1.69%) |
May 03, 2024 | 70.99 | 70.99 | 68.75 | 69.92 | 307,857 | +0.03(+0.04%) |
May 02, 2024 | 69.66 | 70.14 | 69.42 | 69.89 | 260,491 | +0.91(+1.32%) |
May 01, 2024 | 69.16 | 70.17 | 68.82 | 68.98 | 268,051 | -0.16(-0.23%) |
Apr 30, 2024 | 68.90 | 69.58 | 68.88 | 69.14 | 229,286 | -0.07(-0.10%) |
Apr 29, 2024 | 68.46 | 69.72 | 68.25 | 69.21 | 320,781 | +0.94(+1.38%) |
Apr 26, 2024 | 67.73 | 68.67 | 67.50 | 68.27 | 233,015 | +0.85(+1.26%) |
Apr 25, 2024 | 67.63 | 67.64 | 66.82 | 67.42 | 363,663 | -0.51(-0.75%) |
Apr 24, 2024 | 67.93 | 68.48 | 67.16 | 67.93 | 394,337 | +0.14(+0.21%) |
Apr 23, 2024 | 66.40 | 68.49 | 66.40 | 67.79 | 555,996 | +1.57(+2.37%) |
Apr 22, 2024 | 64.71 | 66.77 | 64.50 | 66.22 | 592,123 | +2.10(+3.28%) |
Apr 19, 2024 | 63.02 | 64.37 | 63.02 | 64.12 | 428,818 | +1.09(+1.73%) |
Apr 18, 2024 | 61.98 | 64.48 | 61.98 | 63.03 | 533,364 | +1.16(+1.87%) |
Apr 17, 2024 | 61.55 | 62.37 | 61.04 | 61.87 | 418,530 | +0.75(+1.23%) |
Apr 16, 2024 | 60.38 | 61.31 | 60.12 | 61.12 | 171,067 | +0.46(+0.76%) |
Apr 15, 2024 | 61.48 | 62.42 | 60.49 | 60.66 | 209,135 | -0.13(-0.21%) |
Apr 12, 2024 | 61.81 | 62.27 | 60.28 | 60.79 | 257,383 | -1.34(-2.16%) |
Apr 11, 2024 | 62.03 | 62.39 | 60.82 | 62.13 | 253,465 | +0.12(+0.19%) |
Apr 10, 2024 | 60.36 | 62.22 | 60.15 | 62.01 | 363,714 | +0.49(+0.80%) |
Apr 09, 2024 | 61.87 | 63.66 | 61.12 | 61.52 | 328,489 | -0.51(-0.82%) |
Apr 08, 2024 | 61.68 | 62.88 | 61.68 | 62.03 | 312,416 | +0.62(+1.01%) |
Apr 05, 2024 | 60.01 | 61.75 | 59.53 | 61.41 | 504,198 | +1.32(+2.20%) |
Apr 04, 2024 | 59.56 | 61.50 | 59.23 | 60.09 | 701,313 | +1.16(+1.97%) |
Apr 03, 2024 | 58.01 | 59.21 | 58.01 | 58.93 | 431,218 | +0.54(+0.92%) |
Apr 02, 2024 | 58.69 | 58.88 | 57.64 | 58.39 | 514,546 | -0.51(-0.87%) |
Apr 01, 2024 | 59.87 | 59.87 | 58.60 | 58.90 | 533,223 | -0.97(-1.62%) |
Mar 28, 2024 | 60.18 | 61.12 | 59.82 | 59.87 | 414,102 | -0.31(-0.52%) |
Mar 27, 2024 | 60.47 | 60.71 | 59.78 | 60.18 | 353,436 | +0.20(+0.33%) |
Mar 26, 2024 | 59.80 | 60.15 | 58.73 | 59.98 | 353,126 | +0.46(+0.77%) |
Mar 25, 2024 | 60.63 | 60.63 | 59.50 | 59.52 | 346,366 | -0.60(-1.00%) |
Mar 22, 2024 | 62.17 | 62.50 | 58.24 | 60.12 | 1,001,283 | -3.80(-5.94%) |
Mar 21, 2024 | 65.10 | 65.45 | 63.84 | 63.92 | 405,336 | -0.43(-0.67%) |
Mar 20, 2024 | 62.80 | 64.83 | 62.77 | 64.35 | 364,279 | +1.25(+1.98%) |
Mar 19, 2024 | 63.40 | 64.38 | 62.99 | 63.10 | 308,140 | +0.16(+0.25%) |
Mar 18, 2024 | 62.79 | 63.42 | 62.42 | 62.94 | 345,347 | +0.09(+0.14%) |
Mar 15, 2024 | 63.62 | 64.73 | 62.80 | 62.85 | 1,109,917 | -1.46(-2.27%) |
Mar 14, 2024 | 65.00 | 65.50 | 63.60 | 64.31 | 253,603 | -0.30(-0.46%) |
Mar 13, 2024 | 63.98 | 64.95 | 63.87 | 64.61 | 215,146 | +0.81(+1.27%) |
Mar 12, 2024 | 63.21 | 63.96 | 62.66 | 63.80 | 242,263 | +0.35(+0.55%) |
Mar 11, 2024 | 64.46 | 65.12 | 63.02 | 63.45 | 265,927 | -1.05(-1.63%) |
Mar 08, 2024 | 66.36 | 66.45 | 64.06 | 64.50 | 195,623 | -1.53(-2.32%) |
Mar 07, 2024 | 65.90 | 66.19 | 65.56 | 66.03 | 140,761 | +0.60(+0.92%) |
Mar 06, 2024 | 65.12 | 65.48 | 64.95 | 65.43 | 166,272 | +0.52(+0.80%) |
Mar 05, 2024 | 66.70 | 67.01 | 64.75 | 64.91 | 227,061 | -1.57(-2.36%) |
Mar 04, 2024 | 66.38 | 67.20 | 65.37 | 66.48 | 234,385 | -0.14(-0.21%) |