Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 70.92 | 71.15 | 70.65 | 70.82 | 2,352,149 | +0.45(+0.64%) |
May 23, 2024 | 71.07 | 71.36 | 70.16 | 70.37 | 3,029,031 | -0.12(-0.17%) |
May 22, 2024 | 70.90 | 70.90 | 70.19 | 70.49 | 3,504,147 | -0.91(-1.27%) |
May 21, 2024 | 71.54 | 71.85 | 71.31 | 71.40 | 2,870,518 | -0.19(-0.27%) |
May 20, 2024 | 71.64 | 71.86 | 71.47 | 71.59 | 3,816,726 | -0.33(-0.46%) |
May 17, 2024 | 71.40 | 71.99 | 71.26 | 71.92 | 4,790,550 | +0.18(+0.25%) |
May 16, 2024 | 72.19 | 72.33 | 71.72 | 71.74 | 5,038,082 | -0.87(-1.20%) |
May 15, 2024 | 72.56 | 72.81 | 71.65 | 72.61 | 4,769,338 | -0.75(-1.03%) |
May 14, 2024 | 73.18 | 73.38 | 72.69 | 73.36 | 3,358,916 | -0.11(-0.15%) |
May 13, 2024 | 73.59 | 73.90 | 73.22 | 73.47 | 3,528,490 | +0.08(+0.11%) |
May 10, 2024 | 73.45 | 73.56 | 73.19 | 73.39 | 4,493,211 | +0.53(+0.73%) |
May 09, 2024 | 72.26 | 72.93 | 72.26 | 72.86 | 4,212,740 | +0.91(+1.27%) |
May 08, 2024 | 71.62 | 72.06 | 71.39 | 71.95 | 3,167,928 | -0.34(-0.47%) |
May 07, 2024 | 72.75 | 72.87 | 72.17 | 72.29 | 3,285,646 | +0.19(+0.26%) |
May 06, 2024 | 72.11 | 72.45 | 71.94 | 72.10 | 3,634,730 | +0.41(+0.57%) |
May 03, 2024 | 71.83 | 71.89 | 71.27 | 71.69 | 4,449,154 | +0.26(+0.36%) |
May 02, 2024 | 71.44 | 72.04 | 71.30 | 71.43 | 5,183,117 | +1.15(+1.63%) |
May 01, 2024 | 70.73 | 70.88 | 69.92 | 70.28 | 5,004,103 | -0.70(-0.99%) |
Apr 30, 2024 | 72.24 | 72.28 | 70.94 | 70.99 | 4,317,309 | -1.45(-2.00%) |
Apr 29, 2024 | 72.36 | 72.62 | 72.03 | 72.43 | 3,325,286 | -0.15(-0.20%) |
Apr 26, 2024 | 72.48 | 72.70 | 72.00 | 72.58 | 3,916,775 | +0.00(+0.00%) |
Apr 25, 2024 | 72.22 | 72.81 | 71.85 | 72.58 | 4,230,123 | +0.14(+0.19%) |
Apr 24, 2024 | 72.39 | 72.52 | 71.91 | 72.44 | 4,607,087 | +0.36(+0.49%) |
Apr 23, 2024 | 71.68 | 72.19 | 71.48 | 72.09 | 3,270,437 | +0.38(+0.53%) |
Apr 22, 2024 | 71.31 | 72.10 | 70.89 | 71.71 | 3,668,967 | +0.32(+0.44%) |
Apr 19, 2024 | 70.07 | 71.41 | 69.99 | 71.39 | 5,620,747 | +1.03(+1.46%) |
Apr 18, 2024 | 70.64 | 70.88 | 70.11 | 70.36 | 3,931,541 | -0.11(-0.15%) |
Apr 17, 2024 | 70.54 | 71.05 | 69.96 | 70.47 | 4,085,934 | +0.08(+0.11%) |
Apr 16, 2024 | 70.87 | 71.11 | 70.18 | 70.39 | 5,127,830 | -0.87(-1.22%) |
Apr 15, 2024 | 71.84 | 72.03 | 70.99 | 71.26 | 7,346,765 | -0.50(-0.69%) |
Apr 12, 2024 | 72.76 | 73.25 | 71.60 | 71.76 | 7,455,418 | -0.22(-0.30%) |
Apr 11, 2024 | 72.37 | 72.40 | 71.01 | 71.98 | 5,043,785 | +0.01(+0.01%) |
Apr 10, 2024 | 71.62 | 71.98 | 71.24 | 71.97 | 4,710,600 | +0.80(+1.13%) |
Apr 09, 2024 | 71.82 | 72.04 | 71.06 | 71.17 | 4,707,667 | +0.02(+0.03%) |
Apr 08, 2024 | 70.73 | 71.35 | 70.52 | 71.15 | 5,144,288 | +0.52(+0.74%) |
Apr 05, 2024 | 69.83 | 70.74 | 69.18 | 70.62 | 5,015,670 | +1.03(+1.48%) |
Apr 04, 2024 | 69.83 | 70.01 | 69.33 | 69.59 | 5,428,022 | +0.16(+0.23%) |
Apr 03, 2024 | 68.79 | 69.46 | 68.62 | 69.43 | 6,272,558 | +0.33(+0.47%) |
Apr 02, 2024 | 67.99 | 69.12 | 67.89 | 69.11 | 8,124,632 | +1.82(+2.71%) |
Apr 01, 2024 | 66.41 | 67.37 | 65.97 | 67.28 | 3,133,779 | +0.87(+1.31%) |
Mar 28, 2024 | 66.23 | 66.61 | 66.59 | 66.41 | 2,903,521 | +0.28(+0.42%) |
Mar 27, 2024 | 65.77 | 66.18 | 65.67 | 66.13 | 2,840,428 | +0.00(+0.00%) |
Mar 26, 2024 | 67.14 | 67.15 | 66.13 | 66.13 | 3,713,736 | -0.65(-0.98%) |
Mar 25, 2024 | 66.58 | 67.08 | 66.58 | 66.79 | 2,946,047 | +0.50(+0.75%) |
Mar 22, 2024 | 66.34 | 66.35 | 65.97 | 66.29 | 2,990,756 | +0.07(+0.10%) |
Mar 21, 2024 | 66.62 | 66.77 | 66.21 | 66.22 | 4,076,629 | -0.08(-0.12%) |
Mar 20, 2024 | 65.58 | 66.43 | 65.48 | 66.30 | 3,941,122 | +0.46(+0.69%) |
Mar 19, 2024 | 65.66 | 66.11 | 65.63 | 65.85 | 2,802,629 | +0.33(+0.50%) |
Mar 18, 2024 | 65.44 | 65.66 | 64.93 | 65.52 | 3,750,987 | +0.28(+0.43%) |
Mar 15, 2024 | 65.06 | 65.37 | 64.83 | 65.24 | 4,256,857 | +0.08(+0.12%) |
Mar 14, 2024 | 64.91 | 65.16 | 64.42 | 65.16 | 4,650,224 | +0.07(+0.11%) |
Mar 13, 2024 | 64.39 | 65.15 | 64.37 | 65.09 | 4,689,871 | +1.19(+1.86%) |
Mar 12, 2024 | 64.03 | 64.31 | 63.75 | 63.90 | 3,411,019 | +0.22(+0.34%) |
Mar 11, 2024 | 63.41 | 63.75 | 63.12 | 63.69 | 3,249,979 | -0.03(-0.05%) |
Mar 08, 2024 | 63.96 | 64.03 | 63.45 | 63.72 | 2,221,097 | +0.07(+0.11%) |
Mar 07, 2024 | 63.33 | 63.80 | 63.21 | 63.65 | 4,254,484 | +0.40(+0.63%) |
Mar 06, 2024 | 63.58 | 63.72 | 63.17 | 63.25 | 4,207,618 | +0.97(+1.56%) |
Mar 05, 2024 | 62.18 | 62.68 | 62.10 | 62.28 | 3,812,712 | +0.02(+0.03%) |
Mar 04, 2024 | 62.96 | 63.08 | 62.25 | 62.26 | 3,223,973 | -0.70(-1.12%) |