Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 70.85 | 70.93 | 70.29 | 70.40 | 728,920 | -0.47(-0.66%) |
May 17, 2024 | 71.62 | 71.62 | 70.59 | 70.87 | 863,559 | -0.61(-0.85%) |
May 16, 2024 | 71.02 | 71.75 | 70.66 | 71.48 | 1,018,319 | +0.32(+0.45%) |
May 15, 2024 | 71.65 | 71.75 | 70.68 | 71.16 | 1,267,021 | +0.04(+0.06%) |
May 14, 2024 | 71.93 | 72.00 | 70.81 | 71.12 | 720,294 | -0.07(-0.10%) |
May 13, 2024 | 71.14 | 71.66 | 70.73 | 71.19 | 677,081 | +0.43(+0.61%) |
May 10, 2024 | 70.17 | 70.85 | 70.17 | 70.76 | 749,370 | +0.61(+0.87%) |
May 09, 2024 | 70.01 | 70.27 | 69.40 | 70.15 | 817,145 | +0.03(+0.04%) |
May 08, 2024 | 69.42 | 70.17 | 69.20 | 70.12 | 897,104 | +0.14(+0.20%) |
May 07, 2024 | 70.34 | 70.60 | 69.91 | 69.98 | 758,661 | -0.03(-0.04%) |
May 06, 2024 | 70.54 | 70.81 | 69.88 | 70.01 | 757,779 | -0.15(-0.21%) |
May 03, 2024 | 70.51 | 70.75 | 69.85 | 70.16 | 806,134 | +0.58(+0.83%) |
May 02, 2024 | 70.04 | 70.20 | 68.77 | 69.58 | 1,343,039 | +0.33(+0.48%) |
May 01, 2024 | 69.26 | 70.27 | 68.85 | 69.25 | 1,960,918 | +0.11(+0.16%) |
Apr 30, 2024 | 69.67 | 69.91 | 68.97 | 69.14 | 2,075,838 | -0.88(-1.26%) |
Apr 29, 2024 | 69.54 | 70.71 | 69.54 | 70.02 | 3,180,471 | +0.67(+0.97%) |
Apr 26, 2024 | 67.91 | 70.02 | 66.90 | 69.35 | 2,130,676 | -1.25(-1.77%) |
Apr 25, 2024 | 71.37 | 71.37 | 70.08 | 70.60 | 1,331,914 | -0.90(-1.26%) |
Apr 24, 2024 | 71.53 | 72.72 | 71.18 | 71.50 | 1,628,060 | -0.03(-0.04%) |
Apr 23, 2024 | 71.39 | 72.33 | 71.39 | 71.53 | 1,056,280 | +0.03(+0.04%) |
Apr 22, 2024 | 71.33 | 72.00 | 71.25 | 71.50 | 1,354,905 | +1.27(+1.81%) |
Apr 19, 2024 | 69.73 | 70.92 | 69.73 | 70.23 | 1,184,511 | +0.67(+0.96%) |
Apr 18, 2024 | 69.94 | 71.13 | 69.48 | 69.56 | 1,343,623 | +0.25(+0.36%) |
Apr 17, 2024 | 70.91 | 71.09 | 69.30 | 69.31 | 1,199,204 | -1.39(-1.97%) |
Apr 16, 2024 | 70.56 | 70.82 | 69.86 | 70.70 | 1,104,590 | +0.14(+0.20%) |
Apr 15, 2024 | 72.35 | 72.87 | 70.44 | 70.56 | 851,184 | -1.51(-2.10%) |
Apr 12, 2024 | 72.54 | 72.75 | 71.80 | 72.07 | 1,013,977 | -1.09(-1.49%) |
Apr 11, 2024 | 73.28 | 73.61 | 72.45 | 73.16 | 940,266 | +0.19(+0.26%) |
Apr 10, 2024 | 74.90 | 75.12 | 72.86 | 72.97 | 907,574 | -2.92(-3.85%) |
Apr 09, 2024 | 76.13 | 76.34 | 75.60 | 75.89 | 764,620 | +0.30(+0.40%) |
Apr 08, 2024 | 75.53 | 76.30 | 75.40 | 75.59 | 857,844 | +0.29(+0.39%) |
Apr 05, 2024 | 75.46 | 76.07 | 75.08 | 75.30 | 823,588 | -0.11(-0.15%) |
Apr 04, 2024 | 76.43 | 76.85 | 75.03 | 75.41 | 1,079,627 | -0.53(-0.70%) |
Apr 03, 2024 | 76.66 | 76.83 | 75.80 | 75.94 | 1,058,071 | -1.09(-1.42%) |
Apr 02, 2024 | 77.54 | 77.66 | 76.82 | 77.03 | 689,008 | -1.15(-1.47%) |
Apr 01, 2024 | 79.00 | 79.27 | 78.05 | 78.18 | 803,107 | -1.10(-1.39%) |
Mar 28, 2024 | 78.15 | 79.77 | 77.96 | 79.28 | 1,246,476 | +1.10(+1.41%) |
Mar 27, 2024 | 77.94 | 78.55 | 77.63 | 78.18 | 871,850 | +0.75(+0.97%) |
Mar 26, 2024 | 78.55 | 78.78 | 77.37 | 77.43 | 1,085,880 | -0.92(-1.17%) |
Mar 25, 2024 | 79.72 | 79.83 | 78.25 | 78.35 | 1,648,459 | -1.18(-1.48%) |
Mar 22, 2024 | 81.24 | 81.24 | 79.52 | 79.53 | 1,895,753 | -1.55(-1.91%) |
Mar 21, 2024 | 80.58 | 81.85 | 80.58 | 81.08 | 723,049 | +0.89(+1.11%) |
Mar 20, 2024 | 78.54 | 80.19 | 78.54 | 80.19 | 809,202 | +1.61(+2.05%) |
Mar 19, 2024 | 78.08 | 78.96 | 78.07 | 78.58 | 868,196 | +0.13(+0.17%) |
Mar 18, 2024 | 79.10 | 79.18 | 77.99 | 78.45 | 784,530 | -0.40(-0.51%) |
Mar 15, 2024 | 78.25 | 79.46 | 78.25 | 78.85 | 3,315,607 | +0.09(+0.11%) |
Mar 14, 2024 | 80.31 | 80.75 | 78.55 | 78.76 | 873,619 | -1.70(-2.11%) |
Mar 13, 2024 | 80.52 | 81.39 | 80.40 | 80.46 | 891,191 | +0.08(+0.10%) |
Mar 12, 2024 | 79.83 | 81.15 | 79.45 | 80.38 | 883,928 | +0.36(+0.45%) |
Mar 11, 2024 | 80.82 | 81.00 | 79.72 | 80.02 | 972,319 | -1.32(-1.62%) |
Mar 08, 2024 | 80.65 | 81.86 | 80.41 | 81.34 | 961,178 | +1.08(+1.35%) |
Mar 07, 2024 | 79.86 | 80.64 | 79.84 | 80.26 | 930,703 | +0.62(+0.78%) |
Mar 06, 2024 | 79.06 | 79.67 | 77.62 | 79.64 | 887,248 | +1.15(+1.47%) |
Mar 05, 2024 | 81.37 | 81.85 | 78.36 | 78.49 | 1,358,836 | -3.25(-3.98%) |
Mar 04, 2024 | 81.62 | 83.25 | 81.20 | 81.74 | 1,073,169 | +0.98(+1.21%) |