Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 75.42 | 75.58 | 74.97 | 75.01 | 26,940 | -0.45(-0.60%) |
May 17, 2024 | 75.11 | 75.52 | 75.08 | 75.46 | 29,352 | +0.26(+0.34%) |
May 16, 2024 | 75.49 | 75.57 | 75.18 | 75.20 | 20,764 | -0.17(-0.22%) |
May 15, 2024 | 75.26 | 75.53 | 75.05 | 75.37 | 30,891 | +0.94(+1.27%) |
May 14, 2024 | 74.34 | 74.86 | 74.14 | 74.43 | 22,451 | +0.43(+0.58%) |
May 13, 2024 | 73.83 | 74.17 | 73.71 | 74.00 | 15,177 | +0.28(+0.38%) |
May 10, 2024 | 73.85 | 73.99 | 73.46 | 73.72 | 37,803 | +0.04(+0.05%) |
May 09, 2024 | 72.90 | 73.76 | 72.81 | 73.68 | 38,004 | +1.03(+1.42%) |
May 08, 2024 | 72.78 | 72.93 | 72.54 | 72.65 | 25,046 | -0.42(-0.57%) |
May 07, 2024 | 72.96 | 73.34 | 72.96 | 73.07 | 24,625 | +0.34(+0.47%) |
May 06, 2024 | 72.37 | 72.73 | 72.22 | 72.73 | 27,741 | +0.69(+0.96%) |
May 03, 2024 | 72.46 | 72.69 | 71.90 | 72.04 | 33,403 | +0.36(+0.50%) |
May 02, 2024 | 70.99 | 71.83 | 70.46 | 71.68 | 32,625 | +1.28(+1.81%) |
May 01, 2024 | 70.38 | 71.49 | 70.13 | 70.40 | 33,960 | +0.09(+0.13%) |
Apr 30, 2024 | 70.75 | 71.21 | 70.31 | 70.31 | 53,409 | -0.86(-1.21%) |
Apr 29, 2024 | 70.78 | 71.37 | 70.78 | 71.17 | 29,124 | +0.69(+0.98%) |
Apr 26, 2024 | 70.34 | 71.17 | 70.34 | 70.48 | 29,184 | +0.30(+0.42%) |
Apr 25, 2024 | 69.92 | 70.18 | 69.71 | 70.18 | 19,916 | -0.29(-0.41%) |
Apr 24, 2024 | 69.74 | 70.63 | 69.03 | 70.47 | 26,730 | +0.45(+0.64%) |
Apr 23, 2024 | 69.53 | 70.25 | 69.53 | 70.02 | 26,028 | +0.49(+0.70%) |
Apr 22, 2024 | 69.33 | 69.58 | 68.94 | 69.53 | 25,169 | +0.59(+0.86%) |
Apr 19, 2024 | 68.80 | 69.29 | 68.73 | 68.94 | 37,887 | +0.29(+0.42%) |
Apr 18, 2024 | 68.54 | 68.88 | 68.17 | 68.65 | 25,064 | +0.25(+0.37%) |
Apr 17, 2024 | 68.38 | 69.17 | 68.16 | 68.40 | 29,797 | +0.34(+0.50%) |
Apr 16, 2024 | 68.74 | 68.74 | 67.99 | 68.06 | 95,142 | -0.93(-1.34%) |
Apr 15, 2024 | 70.23 | 70.23 | 68.58 | 68.99 | 26,909 | -0.82(-1.18%) |
Apr 12, 2024 | 70.53 | 70.53 | 69.55 | 69.81 | 43,934 | -0.90(-1.27%) |
Apr 11, 2024 | 71.01 | 71.08 | 70.09 | 70.71 | 30,054 | +0.01(+0.01%) |
Apr 10, 2024 | 71.39 | 71.39 | 70.20 | 70.70 | 43,624 | -2.43(-3.32%) |
Apr 09, 2024 | 72.22 | 73.13 | 72.22 | 73.13 | 33,406 | +0.98(+1.36%) |
Apr 08, 2024 | 70.94 | 72.15 | 70.94 | 72.15 | 33,075 | +1.64(+2.33%) |
Apr 05, 2024 | 70.04 | 70.61 | 69.69 | 70.51 | 34,108 | +0.54(+0.77%) |
Apr 04, 2024 | 70.60 | 71.30 | 69.70 | 69.97 | 41,700 | -0.26(-0.37%) |
Apr 03, 2024 | 70.07 | 70.32 | 69.65 | 70.23 | 33,321 | +0.08(+0.11%) |
Apr 02, 2024 | 70.69 | 70.69 | 69.93 | 70.15 | 18,943 | -0.86(-1.21%) |
Apr 01, 2024 | 72.27 | 72.27 | 70.94 | 71.01 | 21,592 | -1.06(-1.48%) |
Mar 28, 2024 | 71.63 | 72.28 | 71.63 | 72.07 | 38,250 | +0.65(+0.91%) |
Mar 27, 2024 | 70.02 | 71.42 | 70.02 | 71.42 | 32,699 | +2.01(+2.90%) |
Mar 26, 2024 | 69.90 | 69.91 | 69.41 | 69.41 | 27,632 | -0.26(-0.37%) |
Mar 25, 2024 | 70.27 | 70.65 | 69.67 | 69.67 | 24,578 | -0.64(-0.91%) |
Mar 22, 2024 | 71.04 | 71.30 | 70.20 | 70.31 | 26,461 | -0.85(-1.19%) |
Mar 21, 2024 | 70.84 | 71.43 | 70.47 | 71.16 | 35,916 | +0.60(+0.84%) |
Mar 20, 2024 | 69.95 | 70.72 | 69.72 | 70.56 | 38,731 | +0.53(+0.75%) |
Mar 19, 2024 | 69.60 | 70.13 | 69.55 | 70.04 | 129,024 | +0.30(+0.43%) |
Mar 18, 2024 | 70.04 | 70.22 | 69.73 | 69.73 | 19,287 | -0.22(-0.32%) |
Mar 15, 2024 | 69.77 | 70.14 | 69.59 | 69.96 | 32,556 | -0.04(-0.06%) |
Mar 14, 2024 | 71.32 | 71.32 | 69.39 | 70.00 | 29,837 | -1.33(-1.87%) |
Mar 13, 2024 | 71.28 | 71.79 | 71.20 | 71.33 | 28,741 | +0.00(+0.00%) |
Mar 12, 2024 | 71.46 | 71.63 | 70.76 | 71.33 | 21,718 | -0.27(-0.38%) |
Mar 11, 2024 | 71.69 | 72.13 | 71.39 | 71.60 | 45,523 | -0.18(-0.26%) |
Mar 08, 2024 | 71.36 | 71.84 | 71.29 | 71.79 | 31,072 | +0.94(+1.32%) |
Mar 07, 2024 | 70.97 | 70.97 | 70.46 | 70.85 | 40,557 | +0.37(+0.52%) |
Mar 06, 2024 | 70.50 | 70.68 | 70.07 | 70.48 | 62,443 | +0.37(+0.53%) |
Mar 05, 2024 | 70.87 | 71.00 | 69.80 | 70.12 | 36,735 | -0.92(-1.29%) |
Mar 04, 2024 | 69.76 | 71.05 | 69.37 | 71.03 | 37,686 | +1.07(+1.52%) |