Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 72.31 | 72.31 | 71.80 | 71.80 | 3,940 | -0.24(-0.33%) |
May 23, 2024 | 72.60 | 72.60 | 72.00 | 72.04 | 3,221 | -0.54(-0.74%) |
May 22, 2024 | 72.56 | 72.75 | 72.50 | 72.58 | 9,276 | +0.00(+0.00%) |
May 21, 2024 | 72.53 | 72.67 | 72.50 | 72.58 | 7,258 | +0.04(+0.06%) |
May 17, 2024 | 72.54 | 0 | -0.01(-0.01%) | |||
May 16, 2024 | 72.48 | 72.62 | 72.48 | 72.55 | 3,349 | +0.11(+0.15%) |
May 15, 2024 | 72.00 | 72.49 | 72.00 | 72.44 | 3,561 | +0.72(+1.00%) |
May 14, 2024 | 71.56 | 71.72 | 71.32 | 71.72 | 3,238 | +0.34(+0.48%) |
May 13, 2024 | 71.40 | 71.59 | 71.30 | 71.38 | 2,503 | -0.04(-0.06%) |
May 10, 2024 | 71.27 | 71.60 | 71.27 | 71.42 | 3,940 | +0.19(+0.27%) |
May 09, 2024 | 70.66 | 71.26 | 70.66 | 71.23 | 5,829 | +0.62(+0.88%) |
May 08, 2024 | 70.91 | 70.91 | 70.53 | 70.61 | 1,453 | -0.17(-0.24%) |
May 07, 2024 | 70.23 | 70.78 | 70.23 | 70.78 | 5,188 | +0.74(+1.06%) |
May 06, 2024 | 70.22 | 70.22 | 69.82 | 70.04 | 12,837 | +0.20(+0.29%) |
May 03, 2024 | 69.88 | 69.95 | 69.56 | 69.84 | 3,048 | +0.09(+0.13%) |
May 02, 2024 | 70.21 | 70.21 | 69.58 | 69.75 | 3,447 | -0.43(-0.61%) |
May 01, 2024 | 69.68 | 70.48 | 69.68 | 70.18 | 2,114 | +0.27(+0.39%) |
Apr 30, 2024 | 69.93 | 70.22 | 69.84 | 69.91 | 3,535 | +0.23(+0.33%) |
Apr 29, 2024 | 69.71 | 70.00 | 69.62 | 69.68 | 3,910 | -0.05(-0.07%) |
Apr 26, 2024 | 69.50 | 69.73 | 69.50 | 69.73 | 825 | +0.30(+0.43%) |
Apr 25, 2024 | 69.62 | 69.62 | 69.05 | 69.43 | 4,014 | -0.24(-0.34%) |
Apr 24, 2024 | 69.60 | 69.73 | 69.60 | 69.67 | 837 | -0.33(-0.47%) |
Apr 23, 2024 | 69.27 | 70.01 | 69.27 | 70.00 | 3,834 | +0.91(+1.32%) |
Apr 22, 2024 | 68.87 | 69.47 | 68.80 | 69.09 | 7,547 | +0.54(+0.79%) |
Apr 19, 2024 | 68.53 | 68.63 | 68.36 | 68.55 | 5,787 | +0.17(+0.25%) |
Apr 18, 2024 | 68.30 | 68.46 | 68.23 | 68.38 | 1,795 | +0.03(+0.04%) |
Apr 17, 2024 | 68.47 | 68.51 | 68.30 | 68.35 | 7,759 | -0.15(-0.22%) |
Apr 16, 2024 | 68.89 | 68.89 | 68.40 | 68.50 | 2,282 | -0.17(-0.25%) |
Apr 15, 2024 | 69.25 | 69.32 | 68.50 | 68.67 | 5,299 | +0.11(+0.16%) |
Apr 12, 2024 | 69.68 | 69.68 | 68.52 | 68.56 | 9,089 | -1.12(-1.61%) |
Apr 11, 2024 | 69.86 | 69.86 | 69.31 | 69.68 | 2,151 | -0.09(-0.13%) |
Apr 10, 2024 | 69.85 | 69.85 | 69.55 | 69.77 | 2,384 | -0.40(-0.57%) |
Apr 09, 2024 | 70.14 | 70.21 | 70.00 | 70.17 | 2,286 | -0.04(-0.06%) |
Apr 08, 2024 | 70.58 | 70.58 | 70.12 | 70.21 | 10,429 | -0.19(-0.27%) |
Apr 05, 2024 | 70.49 | 70.49 | 70.35 | 70.40 | 2,806 | +0.41(+0.59%) |
Apr 04, 2024 | 70.74 | 71.09 | 69.92 | 69.99 | 8,614 | -0.75(-1.06%) |
Apr 03, 2024 | 70.96 | 71.20 | 70.63 | 70.74 | 5,409 | -0.09(-0.13%) |
Apr 02, 2024 | 71.02 | 71.02 | 70.66 | 70.83 | 7,422 | -1.07(-1.49%) |
Apr 01, 2024 | 72.12 | 72.27 | 71.72 | 71.90 | 10,435 | -0.60(-0.83%) |
Mar 28, 2024 | 72.50 | 0 | +0.16(+0.22%) | |||
Mar 27, 2024 | 72.10 | 72.34 | 72.06 | 72.34 | 4,577 | +0.77(+1.08%) |
Mar 26, 2024 | 71.41 | 71.67 | 71.41 | 71.57 | 1,829 | +0.25(+0.35%) |
Mar 25, 2024 | 71.45 | 71.52 | 71.27 | 71.32 | 5,389 | -0.20(-0.28%) |
Mar 22, 2024 | 71.76 | 71.76 | 71.45 | 71.52 | 2,995 | +0.01(+0.01%) |
Mar 21, 2024 | 71.49 | 71.75 | 71.49 | 71.51 | 13,367 | +0.10(+0.14%) |
Mar 20, 2024 | 71.41 | 71.41 | 71.12 | 71.41 | 3,756 | -0.10(-0.14%) |
Mar 19, 2024 | 71.33 | 71.54 | 70.96 | 71.51 | 4,526 | +0.19(+0.27%) |
Mar 18, 2024 | 71.25 | 71.49 | 71.16 | 71.32 | 3,720 | +0.02(+0.03%) |
Mar 15, 2024 | 71.20 | 71.32 | 71.15 | 71.30 | 2,653 | -0.10(-0.14%) |
Mar 14, 2024 | 71.86 | 71.86 | 71.31 | 71.40 | 6,360 | -0.31(-0.43%) |
Mar 13, 2024 | 72.31 | 72.31 | 71.61 | 71.71 | 7,655 | -0.44(-0.61%) |
Mar 12, 2024 | 71.76 | 72.24 | 71.70 | 72.15 | 3,464 | +0.47(+0.66%) |
Mar 11, 2024 | 71.74 | 71.78 | 71.55 | 71.68 | 6,550 | -0.12(-0.17%) |
Mar 08, 2024 | 71.76 | 71.99 | 71.76 | 71.80 | 6,427 | -0.14(-0.19%) |
Mar 07, 2024 | 71.58 | 72.02 | 71.58 | 71.94 | 3,198 | +0.71(+1.00%) |
Mar 06, 2024 | 70.94 | 71.47 | 70.94 | 71.23 | 5,713 | +0.52(+0.74%) |
Mar 05, 2024 | 71.52 | 71.52 | 70.68 | 70.71 | 3,456 | -0.62(-0.87%) |
Mar 04, 2024 | 71.45 | 71.45 | 71.21 | 71.33 | 4,518 | -0.05(-0.07%) |