Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 68.20 | 68.58 | 67.44 | 68.30 | 1,329,813 | +0.07(+0.10%) |
May 09, 2024 | 68.21 | 68.47 | 67.68 | 68.23 | 770,599 | +0.19(+0.28%) |
May 08, 2024 | 68.01 | 68.80 | 67.81 | 68.04 | 1,419,648 | -0.42(-0.61%) |
May 07, 2024 | 68.05 | 69.06 | 66.80 | 68.46 | 1,332,312 | -0.06(-0.09%) |
May 06, 2024 | 69.07 | 69.07 | 67.78 | 68.52 | 1,570,177 | +0.38(+0.56%) |
May 03, 2024 | 70.65 | 70.65 | 67.25 | 68.14 | 2,757,938 | -1.09(-1.57%) |
May 02, 2024 | 67.52 | 72.48 | 67.18 | 69.23 | 3,253,469 | +0.99(+1.45%) |
May 01, 2024 | 68.58 | 70.20 | 67.75 | 68.24 | 2,788,930 | -0.18(-0.26%) |
Apr 30, 2024 | 69.61 | 70.25 | 68.36 | 68.42 | 1,664,450 | -1.69(-2.41%) |
Apr 29, 2024 | 70.58 | 72.08 | 69.85 | 70.11 | 1,741,140 | +0.02(+0.03%) |
Apr 26, 2024 | 70.62 | 70.98 | 69.93 | 70.09 | 1,258,020 | +0.27(+0.39%) |
Apr 25, 2024 | 69.97 | 70.23 | 69.00 | 69.82 | 1,477,015 | -1.29(-1.81%) |
Apr 24, 2024 | 72.31 | 72.61 | 70.47 | 71.11 | 933,626 | -0.62(-0.86%) |
Apr 23, 2024 | 70.70 | 72.41 | 70.42 | 71.73 | 1,661,181 | +1.15(+1.63%) |
Apr 22, 2024 | 71.02 | 71.27 | 70.40 | 70.58 | 988,230 | +0.29(+0.41%) |
Apr 19, 2024 | 71.62 | 71.95 | 69.73 | 70.29 | 1,263,915 | -1.43(-1.99%) |
Apr 18, 2024 | 72.01 | 72.53 | 71.24 | 71.72 | 982,164 | -0.03(-0.04%) |
Apr 17, 2024 | 73.25 | 74.05 | 71.67 | 71.75 | 949,730 | -1.24(-1.70%) |
Apr 16, 2024 | 72.81 | 73.43 | 72.07 | 72.99 | 1,012,891 | +0.18(+0.25%) |
Apr 15, 2024 | 73.54 | 74.06 | 72.46 | 72.81 | 1,197,049 | -0.63(-0.86%) |
Apr 12, 2024 | 74.52 | 75.03 | 72.97 | 73.44 | 837,959 | -1.53(-2.04%) |
Apr 11, 2024 | 75.72 | 75.97 | 74.20 | 74.97 | 1,094,017 | -0.55(-0.73%) |
Apr 10, 2024 | 77.44 | 78.14 | 75.17 | 75.52 | 1,343,408 | -3.71(-4.68%) |
Apr 09, 2024 | 76.60 | 79.38 | 76.58 | 79.23 | 1,560,507 | +2.58(+3.37%) |
Apr 08, 2024 | 77.96 | 77.99 | 76.56 | 76.65 | 1,224,161 | -1.23(-1.58%) |
Apr 05, 2024 | 77.62 | 78.53 | 77.55 | 77.88 | 768,607 | +0.21(+0.27%) |
Apr 04, 2024 | 78.81 | 79.90 | 77.66 | 77.67 | 1,424,710 | -0.38(-0.49%) |
Apr 03, 2024 | 78.08 | 78.94 | 77.81 | 78.05 | 1,688,061 | -0.56(-0.71%) |
Apr 02, 2024 | 79.03 | 79.16 | 76.18 | 78.61 | 901,706 | -1.71(-2.13%) |
Apr 01, 2024 | 82.15 | 82.64 | 80.22 | 80.32 | 984,149 | -1.85(-2.25%) |
Mar 28, 2024 | 81.66 | 82.75 | 81.06 | 82.17 | 1,001,295 | +0.54(+0.66%) |
Mar 27, 2024 | 83.16 | 83.35 | 80.98 | 81.63 | 2,060,722 | -0.73(-0.89%) |
Mar 26, 2024 | 82.19 | 82.92 | 81.59 | 82.36 | 737,813 | +0.78(+0.96%) |
Mar 25, 2024 | 81.66 | 82.42 | 81.34 | 81.58 | 764,206 | -0.30(-0.37%) |
Mar 22, 2024 | 81.19 | 81.90 | 80.52 | 81.88 | 729,294 | +0.70(+0.86%) |
Mar 21, 2024 | 81.25 | 82.36 | 81.02 | 81.18 | 1,329,363 | +0.28(+0.35%) |
Mar 20, 2024 | 79.50 | 81.22 | 79.09 | 80.90 | 658,257 | +1.51(+1.90%) |
Mar 19, 2024 | 78.16 | 79.72 | 77.41 | 79.39 | 640,521 | +0.38(+0.48%) |
Mar 18, 2024 | 78.92 | 79.19 | 77.66 | 79.01 | 1,407,759 | +0.41(+0.52%) |
Mar 15, 2024 | 78.05 | 78.82 | 77.18 | 78.60 | 2,591,015 | -0.33(-0.42%) |
Mar 14, 2024 | 78.99 | 79.17 | 77.72 | 78.93 | 1,576,453 | -0.07(-0.09%) |
Mar 13, 2024 | 79.00 | 79.62 | 78.14 | 79.00 | 1,108,844 | -0.43(-0.54%) |
Mar 12, 2024 | 80.00 | 80.40 | 78.59 | 79.43 | 809,516 | -0.35(-0.44%) |
Mar 11, 2024 | 78.54 | 79.82 | 77.93 | 79.78 | 956,695 | +0.96(+1.22%) |
Mar 08, 2024 | 79.39 | 80.43 | 78.53 | 78.82 | 1,726,948 | -0.03(-0.04%) |
Mar 07, 2024 | 78.43 | 79.03 | 77.56 | 78.85 | 928,904 | +1.36(+1.76%) |
Mar 06, 2024 | 76.42 | 78.07 | 75.57 | 77.49 | 815,671 | +2.24(+2.98%) |
Mar 05, 2024 | 77.44 | 77.44 | 74.21 | 75.25 | 1,118,757 | -3.38(-4.30%) |
Mar 04, 2024 | 78.97 | 79.27 | 77.41 | 78.63 | 606,890 | -0.26(-0.33%) |