Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 78.24 | 78.24 | 77.13 | 77.47 | 158,106 | -0.82(-1.05%) |
May 17, 2024 | 78.59 | 78.74 | 78.10 | 78.29 | 174,855 | -0.08(-0.10%) |
May 16, 2024 | 77.64 | 78.43 | 77.47 | 78.37 | 215,708 | +0.66(+0.84%) |
May 15, 2024 | 78.46 | 78.46 | 77.30 | 77.71 | 179,954 | -0.04(-0.05%) |
May 14, 2024 | 78.29 | 79.00 | 77.31 | 77.75 | 147,803 | +0.21(+0.27%) |
May 13, 2024 | 77.82 | 78.64 | 77.39 | 77.54 | 207,725 | -0.01(-0.01%) |
May 10, 2024 | 77.68 | 77.89 | 76.92 | 77.55 | 367,160 | +0.03(+0.04%) |
May 09, 2024 | 76.58 | 77.71 | 76.05 | 77.52 | 240,579 | +1.42(+1.87%) |
May 08, 2024 | 74.43 | 76.27 | 73.52 | 76.10 | 304,285 | +2.73(+3.71%) |
May 07, 2024 | 74.10 | 74.34 | 73.30 | 73.38 | 279,088 | -0.27(-0.36%) |
May 06, 2024 | 73.21 | 73.68 | 72.78 | 73.65 | 196,760 | +0.52(+0.71%) |
May 03, 2024 | 73.29 | 73.47 | 72.52 | 73.13 | 188,177 | +0.74(+1.02%) |
May 02, 2024 | 72.03 | 72.54 | 71.46 | 72.39 | 320,620 | +0.71(+0.98%) |
May 01, 2024 | 70.82 | 72.47 | 70.81 | 71.69 | 240,336 | +1.23(+1.75%) |
Apr 30, 2024 | 69.48 | 70.91 | 68.99 | 70.45 | 452,064 | +0.59(+0.84%) |
Apr 29, 2024 | 69.81 | 70.53 | 69.71 | 69.87 | 140,406 | +0.34(+0.49%) |
Apr 26, 2024 | 69.89 | 70.29 | 69.29 | 69.53 | 239,057 | -0.40(-0.57%) |
Apr 25, 2024 | 70.37 | 70.44 | 69.45 | 69.93 | 273,048 | -0.45(-0.64%) |
Apr 24, 2024 | 69.28 | 70.64 | 68.77 | 70.37 | 259,845 | +0.58(+0.83%) |
Apr 23, 2024 | 68.69 | 70.35 | 68.69 | 69.80 | 273,392 | +1.20(+1.75%) |
Apr 22, 2024 | 68.71 | 68.98 | 67.89 | 68.59 | 262,310 | -0.28(-0.40%) |
Apr 19, 2024 | 67.49 | 68.95 | 67.49 | 68.87 | 420,811 | +1.27(+1.88%) |
Apr 18, 2024 | 67.09 | 68.01 | 66.97 | 67.60 | 212,695 | +0.82(+1.22%) |
Apr 17, 2024 | 66.42 | 67.00 | 66.27 | 66.78 | 177,835 | +0.58(+0.87%) |
Apr 16, 2024 | 66.91 | 66.91 | 65.67 | 66.21 | 318,051 | -1.03(-1.54%) |
Apr 15, 2024 | 67.23 | 67.45 | 66.41 | 67.24 | 345,541 | -0.17(-0.25%) |
Apr 12, 2024 | 68.22 | 68.33 | 67.18 | 67.41 | 197,400 | -0.67(-0.98%) |
Apr 11, 2024 | 68.86 | 68.93 | 68.03 | 68.08 | 201,699 | -0.62(-0.90%) |
Apr 10, 2024 | 69.00 | 69.00 | 67.71 | 68.69 | 245,093 | -1.75(-2.48%) |
Apr 09, 2024 | 70.27 | 70.68 | 69.86 | 70.44 | 146,737 | +0.50(+0.71%) |
Apr 08, 2024 | 69.70 | 70.22 | 69.37 | 69.95 | 126,335 | +0.54(+0.77%) |
Apr 05, 2024 | 69.52 | 69.77 | 68.42 | 69.41 | 164,517 | -0.51(-0.73%) |
Apr 04, 2024 | 69.99 | 70.22 | 69.58 | 69.92 | 178,649 | +0.75(+1.08%) |
Apr 03, 2024 | 69.47 | 69.76 | 68.83 | 69.17 | 186,286 | -0.46(-0.66%) |
Apr 02, 2024 | 70.70 | 71.37 | 69.47 | 69.63 | 317,452 | -1.64(-2.30%) |
Apr 01, 2024 | 72.17 | 72.17 | 70.52 | 71.27 | 194,486 | -0.58(-0.80%) |
Mar 28, 2024 | 71.95 | 72.38 | 71.60 | 71.85 | 212,667 | +0.17(+0.24%) |
Mar 27, 2024 | 70.17 | 71.77 | 70.17 | 71.68 | 259,035 | +1.90(+2.72%) |
Mar 26, 2024 | 70.34 | 70.34 | 69.60 | 69.78 | 185,288 | -0.29(-0.41%) |
Mar 25, 2024 | 70.74 | 71.08 | 70.07 | 70.07 | 134,369 | -0.68(-0.96%) |
Mar 22, 2024 | 71.55 | 71.58 | 70.54 | 70.74 | 179,800 | -0.36(-0.50%) |
Mar 21, 2024 | 71.16 | 72.01 | 71.05 | 71.10 | 218,781 | +0.09(+0.13%) |
Mar 20, 2024 | 69.97 | 71.28 | 69.82 | 71.01 | 194,795 | +0.81(+1.15%) |
Mar 19, 2024 | 70.07 | 70.66 | 69.82 | 70.20 | 208,050 | +0.34(+0.48%) |
Mar 18, 2024 | 71.14 | 71.59 | 69.79 | 69.87 | 226,231 | -1.51(-2.12%) |
Mar 15, 2024 | 70.87 | 72.18 | 70.61 | 71.38 | 950,802 | -0.02(-0.03%) |
Mar 14, 2024 | 72.06 | 72.26 | 70.57 | 71.40 | 224,538 | -1.05(-1.46%) |
Mar 13, 2024 | 72.69 | 73.53 | 72.43 | 72.45 | 226,016 | -0.18(-0.25%) |
Mar 12, 2024 | 73.20 | 73.32 | 71.98 | 72.63 | 199,566 | -0.91(-1.23%) |
Mar 11, 2024 | 71.75 | 73.99 | 71.75 | 73.54 | 292,828 | +1.63(+2.27%) |
Mar 08, 2024 | 71.52 | 72.04 | 71.08 | 71.91 | 178,829 | +0.67(+0.94%) |
Mar 07, 2024 | 71.31 | 71.78 | 70.84 | 71.24 | 184,251 | +0.24(+0.34%) |
Mar 06, 2024 | 71.44 | 71.70 | 70.78 | 71.00 | 181,650 | +0.20(+0.28%) |
Mar 05, 2024 | 72.06 | 72.52 | 70.40 | 70.80 | 179,137 | -1.19(-1.66%) |
Mar 04, 2024 | 70.90 | 72.02 | 70.78 | 72.00 | 184,795 | +0.75(+1.05%) |