Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 71.21 | 71.50 | 71.04 | 71.34 | 13,613 | +0.26(+0.37%) |
May 23, 2024 | 72.22 | 72.24 | 70.76 | 71.08 | 14,610 | -0.10(-0.14%) |
May 22, 2024 | 71.33 | 71.36 | 70.80 | 71.18 | 13,353 | +0.02(+0.03%) |
May 21, 2024 | 71.18 | 71.19 | 70.83 | 71.16 | 19,555 | -0.03(-0.04%) |
May 20, 2024 | 70.77 | 71.31 | 70.77 | 71.19 | 27,194 | +0.51(+0.73%) |
May 17, 2024 | 70.96 | 70.96 | 70.42 | 70.68 | 8,220 | -0.16(-0.23%) |
May 16, 2024 | 71.16 | 71.39 | 70.84 | 70.84 | 32,105 | -0.28(-0.39%) |
May 15, 2024 | 70.06 | 71.15 | 69.94 | 71.12 | 26,698 | +1.36(+1.95%) |
May 14, 2024 | 69.26 | 69.76 | 69.11 | 69.76 | 24,860 | +0.50(+0.72%) |
May 13, 2024 | 69.57 | 69.57 | 69.05 | 69.26 | 53,511 | +0.08(+0.12%) |
May 10, 2024 | 69.30 | 69.63 | 69.00 | 69.18 | 22,994 | +0.23(+0.33%) |
May 09, 2024 | 68.94 | 69.03 | 68.64 | 68.95 | 16,698 | -0.12(-0.17%) |
May 08, 2024 | 68.54 | 69.17 | 68.54 | 69.07 | 7,456 | +0.07(+0.10%) |
May 07, 2024 | 69.15 | 69.22 | 68.89 | 69.00 | 9,449 | -0.09(-0.13%) |
May 06, 2024 | 68.33 | 69.09 | 68.33 | 69.09 | 90,263 | +1.07(+1.57%) |
May 03, 2024 | 67.90 | 68.10 | 67.66 | 68.02 | 21,549 | +1.16(+1.73%) |
May 02, 2024 | 66.80 | 66.96 | 65.90 | 66.86 | 15,040 | +0.72(+1.09%) |
May 01, 2024 | 66.50 | 67.39 | 66.00 | 66.14 | 24,115 | -0.48(-0.72%) |
Apr 30, 2024 | 67.79 | 67.91 | 66.62 | 66.62 | 15,470 | -1.45(-2.13%) |
Apr 29, 2024 | 68.39 | 68.39 | 67.80 | 68.07 | 19,656 | -0.11(-0.16%) |
Apr 26, 2024 | 67.84 | 68.50 | 67.70 | 68.18 | 27,771 | +1.28(+1.91%) |
Apr 25, 2024 | 65.91 | 66.99 | 65.66 | 66.90 | 19,547 | -0.28(-0.42%) |
Apr 24, 2024 | 67.76 | 67.93 | 66.85 | 67.18 | 20,853 | -0.23(-0.34%) |
Apr 23, 2024 | 66.78 | 67.50 | 66.73 | 67.41 | 21,611 | +0.92(+1.38%) |
Apr 22, 2024 | 66.28 | 66.86 | 65.78 | 66.49 | 17,468 | +0.74(+1.13%) |
Apr 19, 2024 | 67.00 | 67.22 | 65.53 | 65.75 | 25,830 | -1.51(-2.25%) |
Apr 18, 2024 | 67.78 | 68.08 | 67.17 | 67.26 | 32,352 | -0.43(-0.64%) |
Apr 17, 2024 | 69.00 | 69.07 | 67.61 | 67.69 | 69,771 | -0.81(-1.18%) |
Apr 16, 2024 | 68.29 | 68.84 | 68.14 | 68.50 | 53,073 | +0.22(+0.32%) |
Apr 15, 2024 | 70.30 | 70.30 | 68.23 | 68.28 | 42,004 | -1.50(-2.15%) |
Apr 12, 2024 | 70.30 | 70.35 | 69.53 | 69.78 | 99,213 | -1.23(-1.73%) |
Apr 11, 2024 | 70.23 | 71.15 | 69.96 | 71.01 | 27,289 | +1.09(+1.56%) |
Apr 10, 2024 | 69.67 | 70.07 | 69.65 | 69.92 | 32,544 | -0.71(-1.01%) |
Apr 09, 2024 | 70.93 | 70.93 | 69.75 | 70.63 | 47,018 | +0.09(+0.13%) |
Apr 08, 2024 | 70.75 | 70.81 | 70.37 | 70.54 | 31,743 | -0.03(-0.04%) |
Apr 05, 2024 | 69.92 | 70.88 | 69.76 | 70.57 | 31,369 | +0.99(+1.42%) |
Apr 04, 2024 | 71.36 | 71.64 | 69.50 | 69.58 | 77,907 | -1.14(-1.61%) |
Apr 03, 2024 | 70.15 | 71.12 | 70.15 | 70.72 | 70,000 | +0.14(+0.20%) |
Apr 02, 2024 | 70.21 | 70.58 | 69.84 | 70.58 | 68,797 | -0.41(-0.58%) |
Apr 01, 2024 | 71.11 | 71.38 | 70.71 | 70.99 | 30,856 | +0.19(+0.27%) |
Mar 28, 2024 | 70.81 | 71.02 | 70.60 | 70.80 | 32,774 | +0.00(+0.00%) |
Mar 27, 2024 | 71.35 | 71.35 | 70.25 | 70.80 | 48,353 | +0.01(+0.01%) |
Mar 26, 2024 | 71.39 | 71.47 | 70.79 | 70.79 | 64,336 | -0.29(-0.41%) |
Mar 25, 2024 | 71.14 | 71.26 | 70.72 | 71.08 | 30,446 | -0.25(-0.35%) |
Mar 22, 2024 | 71.40 | 71.58 | 71.13 | 71.33 | 42,122 | -0.03(-0.04%) |
Mar 21, 2024 | 71.86 | 72.00 | 71.36 | 71.36 | 32,670 | +0.15(+0.21%) |
Mar 20, 2024 | 70.48 | 71.21 | 70.24 | 71.21 | 44,468 | +0.86(+1.22%) |
Mar 19, 2024 | 69.59 | 70.35 | 69.36 | 70.35 | 30,367 | +0.37(+0.53%) |
Mar 18, 2024 | 70.20 | 70.52 | 69.96 | 69.98 | 25,713 | +0.43(+0.62%) |
Mar 15, 2024 | 70.06 | 70.06 | 69.39 | 69.55 | 52,302 | -1.01(-1.43%) |
Mar 14, 2024 | 70.78 | 71.03 | 70.13 | 70.56 | 48,477 | -0.14(-0.20%) |
Mar 13, 2024 | 71.19 | 71.19 | 70.61 | 70.70 | 49,056 | -0.51(-0.72%) |
Mar 12, 2024 | 70.55 | 71.23 | 70.11 | 71.21 | 115,228 | +1.37(+1.96%) |
Mar 11, 2024 | 69.88 | 69.95 | 69.36 | 69.84 | 33,143 | -0.44(-0.63%) |
Mar 08, 2024 | 71.82 | 71.92 | 70.10 | 70.28 | 66,616 | -1.30(-1.82%) |
Mar 07, 2024 | 70.93 | 71.58 | 70.83 | 71.58 | 25,435 | +1.25(+1.78%) |
Mar 06, 2024 | 70.63 | 70.82 | 69.95 | 70.33 | 35,631 | +0.71(+1.02%) |
Mar 05, 2024 | 70.67 | 70.67 | 69.22 | 69.62 | 49,279 | -1.56(-2.19%) |
Mar 04, 2024 | 70.99 | 71.57 | 70.87 | 71.18 | 28,839 | +0.23(+0.32%) |