Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 67.63 | 67.63 | 66.23 | 66.38 | 25,294 | -1.24(-1.83%) |
May 09, 2024 | 67.62 | 67.93 | 67.13 | 67.62 | 19,933 | +0.29(+0.43%) |
May 08, 2024 | 66.83 | 67.34 | 66.52 | 67.33 | 60,736 | -0.19(-0.28%) |
May 07, 2024 | 67.98 | 68.08 | 67.06 | 67.52 | 87,000 | -0.97(-1.42%) |
May 06, 2024 | 68.00 | 68.71 | 67.87 | 68.49 | 177,028 | +0.79(+1.17%) |
May 03, 2024 | 68.61 | 68.78 | 67.52 | 67.70 | 107,619 | -1.03(-1.50%) |
May 02, 2024 | 68.34 | 69.04 | 68.08 | 68.73 | 446,165 | +0.37(+0.54%) |
May 01, 2024 | 70.49 | 70.99 | 68.19 | 68.36 | 280,656 | -2.63(-3.70%) |
Apr 30, 2024 | 71.47 | 71.47 | 70.54 | 70.99 | 19,321 | -1.51(-2.09%) |
Apr 29, 2024 | 72.84 | 72.99 | 72.34 | 72.50 | 13,364 | -0.06(-0.08%) |
Apr 26, 2024 | 72.84 | 72.84 | 72.34 | 72.56 | 15,962 | +0.02(+0.03%) |
Apr 25, 2024 | 71.89 | 72.63 | 71.22 | 72.54 | 17,557 | +0.82(+1.14%) |
Apr 24, 2024 | 71.34 | 71.90 | 71.20 | 71.72 | 42,257 | +0.27(+0.38%) |
Apr 23, 2024 | 69.92 | 71.59 | 69.76 | 71.45 | 30,033 | +0.85(+1.20%) |
Apr 22, 2024 | 70.12 | 70.66 | 69.93 | 70.60 | 85,627 | -0.44(-0.62%) |
Apr 19, 2024 | 70.70 | 71.58 | 70.58 | 71.04 | 27,649 | +0.15(+0.20%) |
Apr 18, 2024 | 71.21 | 71.85 | 70.76 | 70.89 | 41,995 | -0.56(-0.78%) |
Apr 17, 2024 | 72.64 | 73.14 | 71.35 | 71.45 | 93,012 | -2.31(-3.14%) |
Apr 16, 2024 | 73.19 | 73.88 | 72.83 | 73.76 | 72,301 | +0.81(+1.10%) |
Apr 15, 2024 | 72.72 | 73.16 | 71.78 | 72.96 | 46,699 | -0.08(-0.11%) |
Apr 12, 2024 | 73.98 | 74.57 | 73.03 | 73.04 | 50,070 | +0.22(+0.30%) |
Apr 11, 2024 | 72.65 | 72.83 | 71.93 | 72.82 | 25,159 | -0.00(-0.00%) |
Apr 10, 2024 | 72.11 | 72.91 | 71.12 | 72.82 | 33,213 | +0.58(+0.80%) |
Apr 09, 2024 | 72.46 | 72.56 | 71.71 | 72.24 | 19,495 | +0.36(+0.50%) |
Apr 08, 2024 | 72.60 | 72.70 | 71.42 | 71.88 | 42,503 | -0.76(-1.05%) |
Apr 05, 2024 | 73.04 | 73.47 | 72.53 | 72.64 | 20,658 | -0.20(-0.27%) |
Apr 04, 2024 | 71.92 | 73.23 | 71.68 | 72.84 | 26,479 | +0.63(+0.87%) |
Apr 03, 2024 | 72.50 | 72.78 | 72.12 | 72.21 | 55,231 | +0.03(+0.04%) |
Apr 02, 2024 | 71.18 | 72.33 | 70.74 | 72.18 | 45,838 | +1.38(+1.95%) |
Apr 01, 2024 | 70.67 | 71.13 | 70.07 | 70.80 | 69,700 | -0.13(-0.18%) |
Mar 28, 2024 | 70.03 | 71.12 | 70.03 | 70.93 | 15,183 | +1.04(+1.49%) |
Mar 27, 2024 | 70.10 | 70.14 | 69.45 | 69.89 | 37,180 | -0.11(-0.16%) |
Mar 26, 2024 | 70.83 | 70.83 | 69.89 | 70.00 | 26,846 | -1.26(-1.77%) |
Mar 25, 2024 | 70.89 | 71.49 | 70.89 | 71.26 | 18,873 | +0.36(+0.51%) |
Mar 22, 2024 | 71.16 | 71.21 | 70.66 | 70.90 | 9,538 | +0.16(+0.23%) |
Mar 21, 2024 | 70.76 | 70.88 | 70.07 | 70.74 | 40,222 | -0.31(-0.44%) |
Mar 20, 2024 | 70.65 | 71.10 | 70.45 | 71.05 | 35,700 | -0.71(-0.99%) |
Mar 19, 2024 | 71.54 | 71.79 | 71.29 | 71.76 | 18,086 | +0.40(+0.56%) |
Mar 18, 2024 | 71.50 | 71.77 | 71.17 | 71.36 | 43,929 | +0.94(+1.33%) |
Mar 15, 2024 | 69.75 | 70.60 | 69.64 | 70.42 | 24,718 | +0.46(+0.65%) |
Mar 14, 2024 | 69.52 | 70.14 | 69.47 | 69.96 | 27,182 | +0.84(+1.21%) |
Mar 13, 2024 | 68.50 | 69.21 | 68.44 | 69.13 | 34,177 | +1.90(+2.82%) |
Mar 12, 2024 | 66.69 | 67.53 | 66.48 | 67.23 | 12,798 | +0.30(+0.45%) |
Mar 11, 2024 | 65.88 | 67.20 | 65.34 | 66.93 | 21,628 | +1.32(+2.01%) |
Mar 08, 2024 | 65.99 | 65.99 | 65.40 | 65.61 | 16,910 | -0.66(-1.00%) |
Mar 07, 2024 | 65.69 | 66.88 | 65.52 | 66.27 | 18,715 | +0.25(+0.37%) |
Mar 06, 2024 | 66.25 | 67.04 | 65.98 | 66.03 | 12,167 | +0.44(+0.68%) |
Mar 05, 2024 | 66.26 | 66.51 | 65.52 | 65.58 | 38,497 | -1.49(-2.22%) |
Mar 04, 2024 | 67.69 | 67.72 | 66.81 | 67.07 | 24,361 | -0.68(-1.00%) |