Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 57.95 | 58.59 | 57.04 | 58.53 | 12,303,963 | +0.72(+1.25%) |
May 16, 2024 | 58.65 | 58.99 | 57.78 | 57.81 | 9,623,284 | -0.96(-1.63%) |
May 15, 2024 | 59.17 | 59.67 | 58.35 | 58.77 | 11,167,895 | +0.74(+1.28%) |
May 14, 2024 | 58.66 | 58.77 | 56.92 | 58.03 | 20,322,184 | -0.75(-1.28%) |
May 13, 2024 | 59.07 | 59.48 | 58.26 | 58.78 | 12,830,673 | -0.16(-0.27%) |
May 10, 2024 | 62.72 | 62.74 | 58.65 | 58.94 | 30,675,716 | -3.51(-5.62%) |
May 09, 2024 | 63.57 | 63.80 | 61.61 | 62.45 | 19,807,920 | -0.28(-0.45%) |
May 08, 2024 | 63.67 | 64.20 | 60.64 | 62.73 | 58,297,512 | -14.32(-18.59%) |
May 07, 2024 | 76.53 | 77.83 | 75.30 | 77.05 | 11,359,805 | -0.32(-0.41%) |
May 06, 2024 | 75.00 | 77.80 | 74.42 | 77.37 | 11,039,504 | +2.91(+3.91%) |
May 03, 2024 | 73.78 | 74.88 | 73.06 | 74.46 | 7,346,454 | +2.46(+3.42%) |
May 02, 2024 | 71.99 | 72.72 | 70.23 | 72.00 | 5,384,919 | +1.60(+2.27%) |
May 01, 2024 | 70.21 | 72.08 | 68.88 | 70.40 | 7,435,750 | +0.20(+0.28%) |
Apr 30, 2024 | 72.40 | 74.48 | 70.18 | 70.20 | 8,241,848 | -2.28(-3.15%) |
Apr 29, 2024 | 73.81 | 74.04 | 71.38 | 72.48 | 10,112,562 | +1.15(+1.61%) |
Apr 26, 2024 | 71.32 | 71.83 | 70.73 | 71.33 | 4,611,795 | +0.78(+1.11%) |
Apr 25, 2024 | 70.43 | 71.36 | 69.57 | 70.55 | 6,768,338 | -1.71(-2.37%) |
Apr 24, 2024 | 74.40 | 74.72 | 71.65 | 72.26 | 6,084,512 | -1.75(-2.36%) |
Apr 23, 2024 | 71.28 | 74.59 | 71.22 | 74.01 | 9,510,663 | +3.46(+4.90%) |
Apr 22, 2024 | 70.05 | 71.27 | 69.32 | 70.55 | 5,907,841 | +0.88(+1.26%) |
Apr 19, 2024 | 71.00 | 71.63 | 68.79 | 69.67 | 11,091,990 | +0.16(+0.23%) |
Apr 18, 2024 | 69.33 | 70.95 | 68.15 | 69.51 | 7,354,523 | +0.10(+0.14%) |
Apr 17, 2024 | 69.50 | 71.00 | 68.97 | 69.41 | 8,372,652 | +0.71(+1.03%) |
Apr 16, 2024 | 68.47 | 69.34 | 68.02 | 68.70 | 9,246,849 | +0.13(+0.19%) |
Apr 15, 2024 | 70.00 | 70.41 | 68.39 | 68.57 | 8,732,343 | -1.43(-2.04%) |
Apr 12, 2024 | 70.89 | 71.19 | 69.19 | 70.00 | 11,042,556 | -1.57(-2.19%) |
Apr 11, 2024 | 71.98 | 72.27 | 70.49 | 71.57 | 11,726,143 | -0.41(-0.57%) |
Apr 10, 2024 | 72.80 | 73.12 | 71.59 | 71.98 | 8,009,601 | -2.94(-3.92%) |
Apr 09, 2024 | 74.36 | 75.08 | 73.50 | 74.92 | 4,361,650 | +0.54(+0.73%) |
Apr 08, 2024 | 75.21 | 75.46 | 73.32 | 74.38 | 7,051,210 | -0.90(-1.20%) |
Apr 05, 2024 | 74.60 | 75.99 | 73.69 | 75.28 | 6,588,204 | +0.47(+0.63%) |
Apr 04, 2024 | 75.61 | 77.07 | 74.56 | 74.81 | 8,528,098 | -0.83(-1.10%) |
Apr 03, 2024 | 78.28 | 79.29 | 75.13 | 75.64 | 9,933,398 | -2.48(-3.17%) |
Apr 02, 2024 | 76.61 | 78.60 | 75.95 | 78.12 | 6,689,197 | -0.07(-0.09%) |
Apr 01, 2024 | 77.35 | 78.63 | 76.28 | 78.19 | 6,587,982 | +1.02(+1.32%) |
Mar 28, 2024 | 78.80 | 77.71 | 77.00 | 77.17 | 4,260,978 | -1.45(-1.84%) |
Mar 27, 2024 | 79.35 | 79.38 | 77.46 | 78.62 | 4,398,704 | +0.09(+0.11%) |
Mar 26, 2024 | 79.04 | 79.75 | 77.75 | 78.53 | 4,441,999 | +0.11(+0.14%) |
Mar 25, 2024 | 78.10 | 79.56 | 77.73 | 78.42 | 4,593,130 | -0.30(-0.38%) |
Mar 22, 2024 | 78.89 | 80.37 | 78.38 | 78.72 | 4,561,276 | -0.87(-1.09%) |
Mar 21, 2024 | 81.66 | 83.39 | 79.56 | 79.59 | 11,340,051 | -1.74(-2.14%) |
Mar 20, 2024 | 77.53 | 81.62 | 77.28 | 81.33 | 6,770,482 | +3.80(+4.90%) |
Mar 19, 2024 | 76.73 | 78.53 | 75.30 | 77.53 | 5,736,019 | +0.01(+0.01%) |
Mar 18, 2024 | 78.00 | 78.00 | 76.26 | 77.52 | 5,441,266 | +0.37(+0.48%) |
Mar 15, 2024 | 78.23 | 79.07 | 76.76 | 77.15 | 5,821,645 | -1.27(-1.62%) |
Mar 14, 2024 | 78.53 | 79.80 | 77.36 | 78.42 | 7,243,730 | -0.26(-0.33%) |
Mar 13, 2024 | 76.19 | 79.40 | 76.10 | 78.68 | 10,972,537 | +2.32(+3.04%) |
Mar 12, 2024 | 75.95 | 76.69 | 74.58 | 76.36 | 5,663,507 | +1.39(+1.85%) |
Mar 11, 2024 | 75.60 | 76.29 | 74.44 | 74.97 | 5,203,306 | -1.19(-1.56%) |
Mar 08, 2024 | 76.08 | 79.58 | 76.08 | 76.16 | 10,444,354 | +0.83(+1.10%) |
Mar 07, 2024 | 74.26 | 75.96 | 73.20 | 75.33 | 7,583,512 | +1.32(+1.78%) |
Mar 06, 2024 | 74.18 | 74.85 | 72.92 | 74.01 | 5,752,617 | +0.54(+0.73%) |
Mar 05, 2024 | 74.80 | 74.93 | 72.64 | 73.47 | 8,685,547 | -2.30(-3.04%) |
Mar 04, 2024 | 76.47 | 76.53 | 73.99 | 75.77 | 7,388,265 | -0.82(-1.07%) |