Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 72.69 | 109 | +1.41(+1.97%) | |||
May 29, 2024 | 72.91 | 72.91 | 71.28 | 71.28 | 4,083 | -1.74(-2.38%) |
May 28, 2024 | 74.57 | 74.57 | 73.02 | 73.02 | 1,242 | +0.69(+0.96%) |
May 24, 2024 | 72.45 | 72.45 | 72.33 | 72.33 | 2,419 | +0.10(+0.14%) |
May 23, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 986 | -1.49(-2.02%) |
May 22, 2024 | 73.89 | 73.89 | 73.72 | 73.72 | 3,213 | -0.33(-0.45%) |
May 20, 2024 | 74.05 | 3,221 | +0.11(+0.15%) | |||
May 17, 2024 | 74.79 | 74.79 | 73.94 | 73.94 | 680 | -2.74(-3.57%) |
May 16, 2024 | 77.90 | 77.90 | 76.68 | 76.68 | 418 | -0.32(-0.42%) |
May 15, 2024 | 77.17 | 77.17 | 76.21 | 77.00 | 969 | +1.25(+1.65%) |
May 14, 2024 | 74.52 | 76.00 | 74.52 | 75.75 | 2,153 | +1.47(+1.98%) |
May 13, 2024 | 74.68 | 74.68 | 74.28 | 74.28 | 1,879 | -0.15(-0.20%) |
May 10, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 646 | -0.15(-0.20%) |
May 09, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 426 | +1.84(+2.54%) |
May 08, 2024 | 72.92 | 73.54 | 72.73 | 72.73 | 1,938 | -0.69(-0.93%) |
May 07, 2024 | 73.09 | 73.55 | 72.75 | 73.42 | 1,965 | -1.02(-1.37%) |
May 06, 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 166 | +2.62(+3.65%) |
May 03, 2024 | 71.82 | 71.82 | 71.61 | 71.82 | 403 | +1.07(+1.51%) |
May 02, 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 1,817 | -0.59(-0.83%) |
May 01, 2024 | 68.60 | 71.34 | 68.14 | 71.34 | 1,871 | -2.04(-2.78%) |
Apr 30, 2024 | 72.78 | 73.39 | 72.78 | 73.39 | 730 | -2.19(-2.90%) |
Apr 29, 2024 | 75.71 | 75.71 | 75.22 | 75.57 | 3,792 | -0.11(-0.15%) |
Apr 26, 2024 | 75.01 | 76.52 | 75.01 | 75.69 | 1,514 | +3.67(+5.09%) |
Apr 25, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 216 | +0.76(+1.06%) |
Apr 24, 2024 | 70.87 | 72.08 | 70.84 | 71.26 | 7,501 | -0.82(-1.13%) |
Apr 23, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 3,533 | +3.45(+5.03%) |
Apr 22, 2024 | 68.37 | 68.63 | 68.37 | 68.63 | 595 | -1.32(-1.89%) |
Apr 17, 2024 | 69.95 | 80 | -0.63(-0.89%) | |||
Apr 16, 2024 | 69.84 | 70.92 | 69.84 | 70.58 | 3,206 | -0.50(-0.70%) |
Apr 15, 2024 | 71.50 | 71.50 | 71.08 | 71.08 | 484 | -0.89(-1.24%) |
Apr 12, 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 12,302 | -0.66(-0.91%) |
Apr 11, 2024 | 71.89 | 72.87 | 71.89 | 72.63 | 894 | +1.13(+1.58%) |
Apr 10, 2024 | 73.48 | 73.48 | 71.50 | 71.50 | 867 | -1.33(-1.83%) |
Apr 09, 2024 | 74.38 | 75.00 | 71.86 | 72.83 | 2,386 | -0.07(-0.09%) |
Apr 08, 2024 | 73.27 | 73.27 | 72.35 | 72.90 | 2,084 | -0.37(-0.50%) |
Apr 05, 2024 | 71.93 | 73.27 | 71.93 | 73.27 | 1,551 | +0.36(+0.49%) |
Apr 04, 2024 | 72.40 | 72.91 | 72.40 | 72.91 | 806 | +2.61(+3.72%) |
Apr 03, 2024 | 71.34 | 71.34 | 70.30 | 70.30 | 622 | -0.55(-0.78%) |
Apr 02, 2024 | 71.25 | 71.25 | 69.85 | 70.85 | 691 | -0.25(-0.35%) |
Apr 01, 2024 | 73.36 | 73.36 | 69.50 | 71.10 | 2,593 | -1.28(-1.77%) |
Mar 28, 2024 | 72.20 | 72.38 | 70.98 | 72.38 | 8,670 | +1.19(+1.67%) |
Mar 27, 2024 | 70.71 | 71.19 | 69.95 | 71.19 | 2,663 | +0.07(+0.10%) |
Mar 26, 2024 | 71.45 | 72.00 | 70.79 | 71.12 | 2,408 | -0.15(-0.21%) |
Mar 25, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 149 | +0.61(+0.86%) |
Mar 22, 2024 | 71.29 | 71.29 | 70.66 | 70.66 | 547 | +0.07(+0.10%) |
Mar 21, 2024 | 71.35 | 71.57 | 70.04 | 70.59 | 813 | -0.48(-0.68%) |
Mar 20, 2024 | 71.08 | 71.58 | 70.17 | 71.08 | 1,367 | +3.56(+5.27%) |
Mar 19, 2024 | 66.81 | 67.52 | 66.81 | 67.52 | 1,836 | +1.05(+1.57%) |
Mar 18, 2024 | 67.18 | 67.18 | 66.38 | 66.47 | 1,838 | -0.02(-0.03%) |
Mar 15, 2024 | 65.89 | 66.68 | 65.89 | 66.50 | 914 | +0.59(+0.90%) |
Mar 14, 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 1,074 | -0.30(-0.46%) |
Mar 13, 2024 | 65.97 | 66.21 | 65.97 | 66.21 | 41,649 | +0.29(+0.44%) |
Mar 12, 2024 | 66.06 | 66.06 | 65.80 | 65.92 | 868 | +1.63(+2.54%) |
Mar 11, 2024 | 64.98 | 65.72 | 63.79 | 64.29 | 2,698 | -1.12(-1.72%) |
Mar 08, 2024 | 65.61 | 65.67 | 64.58 | 65.41 | 1,637 | -0.36(-0.54%) |
Mar 07, 2024 | 65.57 | 66.64 | 64.38 | 65.77 | 16,679 | -0.19(-0.28%) |
Mar 06, 2024 | 66.49 | 66.49 | 65.00 | 65.95 | 56,894 | +0.75(+1.15%) |
Mar 05, 2024 | 67.58 | 67.58 | 65.20 | 65.20 | 1,076 | -6.48(-9.04%) |
Mar 04, 2024 | 73.35 | 73.90 | 71.68 | 71.68 | 21,093 | -0.78(-1.08%) |