Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 73.57 | 73.93 | 73.57 | 73.88 | 19,202 | +0.59(+0.81%) |
May 23, 2024 | 74.20 | 74.20 | 73.16 | 73.29 | 16,306 | -0.67(-0.91%) |
May 22, 2024 | 74.43 | 74.43 | 73.80 | 73.96 | 19,757 | -0.43(-0.58%) |
May 21, 2024 | 74.54 | 74.54 | 74.19 | 74.39 | 23,956 | -0.05(-0.07%) |
May 20, 2024 | 74.75 | 74.75 | 74.34 | 74.44 | 15,528 | -0.19(-0.25%) |
May 17, 2024 | 74.59 | 74.63 | 74.41 | 74.63 | 6,713 | +0.28(+0.38%) |
May 16, 2024 | 74.42 | 74.59 | 74.35 | 74.35 | 9,628 | -0.29(-0.39%) |
May 15, 2024 | 74.59 | 74.64 | 74.32 | 74.64 | 29,112 | +0.43(+0.58%) |
May 14, 2024 | 74.09 | 74.23 | 73.94 | 74.21 | 7,094 | +0.24(+0.32%) |
May 13, 2024 | 74.36 | 74.36 | 73.94 | 73.97 | 7,938 | -0.09(-0.12%) |
May 10, 2024 | 74.14 | 74.17 | 73.83 | 74.06 | 6,918 | +0.17(+0.23%) |
May 09, 2024 | 73.11 | 73.89 | 73.11 | 73.89 | 27,722 | +0.90(+1.23%) |
May 08, 2024 | 72.76 | 73.09 | 72.76 | 72.99 | 45,318 | +0.03(+0.04%) |
May 07, 2024 | 72.93 | 73.20 | 72.93 | 72.96 | 12,005 | +0.10(+0.14%) |
May 06, 2024 | 72.61 | 72.90 | 72.61 | 72.86 | 25,024 | +0.70(+0.97%) |
May 03, 2024 | 72.23 | 72.31 | 71.96 | 72.16 | 30,926 | +0.53(+0.74%) |
May 02, 2024 | 71.84 | 71.84 | 71.14 | 71.63 | 11,003 | +0.49(+0.69%) |
May 01, 2024 | 71.10 | 71.91 | 70.98 | 71.14 | 8,982 | -0.15(-0.21%) |
Apr 30, 2024 | 72.39 | 72.39 | 71.29 | 71.29 | 7,421 | -1.28(-1.76%) |
Apr 29, 2024 | 72.22 | 72.64 | 72.22 | 72.57 | 6,509 | +0.43(+0.60%) |
Apr 26, 2024 | 71.99 | 72.29 | 71.99 | 72.13 | 14,717 | -0.03(-0.04%) |
Apr 25, 2024 | 72.13 | 72.26 | 71.56 | 72.16 | 12,296 | -0.39(-0.54%) |
Apr 24, 2024 | 72.48 | 72.57 | 72.20 | 72.55 | 10,496 | +0.09(+0.12%) |
Apr 23, 2024 | 71.95 | 72.63 | 71.95 | 72.46 | 37,530 | +0.65(+0.90%) |
Apr 22, 2024 | 71.56 | 72.18 | 71.31 | 71.81 | 47,311 | +0.54(+0.76%) |
Apr 19, 2024 | 71.00 | 71.43 | 71.00 | 71.27 | 37,833 | +0.38(+0.54%) |
Apr 18, 2024 | 71.43 | 71.45 | 70.71 | 70.89 | 13,315 | -0.15(-0.21%) |
Apr 17, 2024 | 71.68 | 71.68 | 70.99 | 71.04 | 60,495 | -0.38(-0.53%) |
Apr 16, 2024 | 71.81 | 71.81 | 71.12 | 71.42 | 182,512 | -0.38(-0.53%) |
Apr 15, 2024 | 73.19 | 73.19 | 71.61 | 71.80 | 26,294 | -0.58(-0.80%) |
Apr 12, 2024 | 73.25 | 73.25 | 72.19 | 72.38 | 16,486 | -1.19(-1.62%) |
Apr 11, 2024 | 73.84 | 73.84 | 73.12 | 73.57 | 11,087 | -0.16(-0.22%) |
Apr 10, 2024 | 73.98 | 73.98 | 73.40 | 73.73 | 16,678 | -0.89(-1.19%) |
Apr 09, 2024 | 75.10 | 75.10 | 74.22 | 74.62 | 23,922 | -0.31(-0.41%) |
Apr 08, 2024 | 74.94 | 75.14 | 74.90 | 74.93 | 57,774 | +0.06(+0.08%) |
Apr 05, 2024 | 74.46 | 75.00 | 74.44 | 74.87 | 18,989 | +0.61(+0.82%) |
Apr 04, 2024 | 75.51 | 75.52 | 74.20 | 74.26 | 8,623 | -0.73(-0.98%) |
Apr 03, 2024 | 74.63 | 75.16 | 74.63 | 74.99 | 35,954 | +0.28(+0.37%) |
Apr 02, 2024 | 74.98 | 74.98 | 74.45 | 74.71 | 20,283 | -0.54(-0.71%) |
Apr 01, 2024 | 75.99 | 75.99 | 72.96 | 75.25 | 22,316 | -0.35(-0.47%) |
Mar 28, 2024 | 75.34 | 75.65 | 75.31 | 75.60 | 9,763 | +0.38(+0.51%) |
Mar 27, 2024 | 74.54 | 75.22 | 74.54 | 75.22 | 17,098 | +1.06(+1.43%) |
Mar 26, 2024 | 74.48 | 74.57 | 74.16 | 74.16 | 14,822 | -0.21(-0.28%) |
Mar 25, 2024 | 75.00 | 75.00 | 74.34 | 74.37 | 16,837 | +0.04(+0.05%) |
Mar 22, 2024 | 74.96 | 74.96 | 74.33 | 74.33 | 18,900 | -0.76(-1.02%) |
Mar 21, 2024 | 74.77 | 75.19 | 74.75 | 75.09 | 16,557 | +0.66(+0.88%) |
Mar 20, 2024 | 73.80 | 74.57 | 73.78 | 74.43 | 12,669 | +0.75(+1.01%) |
Mar 19, 2024 | 73.10 | 73.69 | 73.10 | 73.69 | 8,562 | +0.70(+0.96%) |
Mar 18, 2024 | 73.18 | 73.25 | 72.87 | 72.99 | 9,665 | +0.10(+0.13%) |
Mar 15, 2024 | 72.85 | 72.94 | 72.77 | 72.89 | 12,689 | +0.16(+0.22%) |
Mar 14, 2024 | 73.41 | 73.41 | 72.40 | 72.73 | 13,794 | -0.51(-0.70%) |
Mar 13, 2024 | 73.04 | 73.48 | 73.04 | 73.24 | 13,667 | +0.44(+0.60%) |
Mar 12, 2024 | 72.58 | 72.82 | 72.39 | 72.81 | 11,863 | +0.33(+0.45%) |
Mar 11, 2024 | 72.38 | 72.50 | 71.95 | 72.48 | 24,930 | +0.09(+0.13%) |
Mar 08, 2024 | 72.69 | 72.88 | 72.30 | 72.39 | 11,826 | -0.07(-0.10%) |
Mar 07, 2024 | 72.23 | 72.54 | 72.23 | 72.46 | 11,656 | +0.51(+0.71%) |
Mar 06, 2024 | 72.06 | 72.15 | 71.70 | 71.95 | 16,994 | +0.44(+0.62%) |
Mar 05, 2024 | 71.49 | 71.87 | 71.29 | 71.51 | 13,908 | -0.09(-0.13%) |
Mar 04, 2024 | 71.70 | 71.88 | 71.59 | 71.60 | 22,772 | -0.00(-0.00%) |