Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 69.78 | 69.98 | 69.66 | 69.94 | 11,516 | +0.59(+0.85%) |
May 23, 2024 | 70.43 | 70.43 | 69.15 | 69.35 | 14,013 | -0.66(-0.94%) |
May 22, 2024 | 70.41 | 70.41 | 69.88 | 70.01 | 14,308 | -0.48(-0.68%) |
May 21, 2024 | 70.58 | 70.58 | 70.31 | 70.49 | 30,482 | -0.05(-0.07%) |
May 20, 2024 | 70.66 | 70.76 | 70.52 | 70.54 | 17,286 | -0.02(-0.03%) |
May 17, 2024 | 70.34 | 70.56 | 70.34 | 70.56 | 25,703 | +0.20(+0.28%) |
May 16, 2024 | 70.63 | 70.63 | 70.31 | 70.36 | 37,140 | -0.23(-0.33%) |
May 15, 2024 | 70.29 | 70.59 | 70.08 | 70.59 | 35,432 | +0.64(+0.91%) |
May 14, 2024 | 69.87 | 69.96 | 69.66 | 69.95 | 23,281 | +0.40(+0.58%) |
May 13, 2024 | 69.87 | 69.87 | 69.46 | 69.55 | 18,483 | +0.03(+0.04%) |
May 10, 2024 | 69.77 | 69.77 | 69.39 | 69.52 | 10,801 | +0.07(+0.10%) |
May 09, 2024 | 68.99 | 69.45 | 68.98 | 69.45 | 16,931 | +0.46(+0.67%) |
May 08, 2024 | 68.79 | 68.99 | 68.66 | 68.99 | 12,076 | +0.00(+0.00%) |
May 07, 2024 | 69.09 | 69.20 | 68.98 | 68.99 | 18,365 | +0.03(+0.04%) |
May 06, 2024 | 68.77 | 68.96 | 68.72 | 68.96 | 21,133 | +0.58(+0.85%) |
May 03, 2024 | 68.43 | 68.69 | 68.12 | 68.38 | 17,989 | +0.64(+0.94%) |
May 02, 2024 | 67.55 | 67.78 | 67.07 | 67.74 | 18,615 | +0.85(+1.27%) |
May 01, 2024 | 66.84 | 67.75 | 66.71 | 66.89 | 29,622 | -0.11(-0.16%) |
Apr 30, 2024 | 67.79 | 67.85 | 67.00 | 67.00 | 16,503 | -1.14(-1.67%) |
Apr 29, 2024 | 68.06 | 68.20 | 67.98 | 68.14 | 30,821 | +0.30(+0.44%) |
Apr 26, 2024 | 67.69 | 67.92 | 67.58 | 67.84 | 11,822 | +0.48(+0.71%) |
Apr 25, 2024 | 66.74 | 67.40 | 66.59 | 67.36 | 15,575 | -0.26(-0.38%) |
Apr 24, 2024 | 67.78 | 67.78 | 67.27 | 67.62 | 11,161 | -0.06(-0.09%) |
Apr 23, 2024 | 67.04 | 67.74 | 67.04 | 67.68 | 18,502 | +0.72(+1.08%) |
Apr 22, 2024 | 66.50 | 67.27 | 66.43 | 66.96 | 23,261 | +0.58(+0.87%) |
Apr 19, 2024 | 66.17 | 66.59 | 66.17 | 66.38 | 28,984 | +0.00(+0.00%) |
Apr 18, 2024 | 66.73 | 66.86 | 66.29 | 66.38 | 24,124 | -0.03(-0.05%) |
Apr 17, 2024 | 66.83 | 66.83 | 66.25 | 66.41 | 18,938 | -0.26(-0.39%) |
Apr 16, 2024 | 66.91 | 66.92 | 66.40 | 66.67 | 39,890 | -0.47(-0.70%) |
Apr 15, 2024 | 68.18 | 68.26 | 66.98 | 67.14 | 32,767 | -0.57(-0.84%) |
Apr 12, 2024 | 68.54 | 68.54 | 67.55 | 67.71 | 26,510 | -1.10(-1.60%) |
Apr 11, 2024 | 69.01 | 69.01 | 68.20 | 68.81 | 27,389 | +0.18(+0.26%) |
Apr 10, 2024 | 68.83 | 68.88 | 68.31 | 68.63 | 35,898 | -0.92(-1.32%) |
Apr 09, 2024 | 69.82 | 69.82 | 69.06 | 69.55 | 27,057 | +0.08(+0.12%) |
Apr 08, 2024 | 69.48 | 69.61 | 69.36 | 69.47 | 23,135 | +0.18(+0.26%) |
Apr 05, 2024 | 68.74 | 69.43 | 68.74 | 69.29 | 28,092 | +0.50(+0.73%) |
Apr 04, 2024 | 70.08 | 70.08 | 68.75 | 68.79 | 45,409 | -0.65(-0.94%) |
Apr 03, 2024 | 69.14 | 69.53 | 69.04 | 69.44 | 45,936 | +0.31(+0.45%) |
Apr 02, 2024 | 69.32 | 69.32 | 68.88 | 69.13 | 33,756 | -0.46(-0.66%) |
Apr 01, 2024 | 70.24 | 70.27 | 69.45 | 69.59 | 43,952 | -0.23(-0.33%) |
Mar 28, 2024 | 69.75 | 69.85 | 69.63 | 69.82 | 17,831 | +0.21(+0.30%) |
Mar 27, 2024 | 69.22 | 69.61 | 69.11 | 69.61 | 30,243 | +0.81(+1.18%) |
Mar 26, 2024 | 69.25 | 69.25 | 68.80 | 68.80 | 23,485 | -0.14(-0.20%) |
Mar 25, 2024 | 69.04 | 69.12 | 68.91 | 68.94 | 27,727 | -0.07(-0.10%) |
Mar 22, 2024 | 69.38 | 69.38 | 68.93 | 69.01 | 15,890 | -0.37(-0.53%) |
Mar 21, 2024 | 69.44 | 69.48 | 69.34 | 69.38 | 19,333 | +0.37(+0.54%) |
Mar 20, 2024 | 68.25 | 69.01 | 68.04 | 69.01 | 19,973 | +0.84(+1.23%) |
Mar 19, 2024 | 68.29 | 68.29 | 67.71 | 68.17 | 14,149 | +0.30(+0.44%) |
Mar 18, 2024 | 67.98 | 68.13 | 67.84 | 67.87 | 29,986 | +0.19(+0.28%) |
Mar 15, 2024 | 67.77 | 67.92 | 67.60 | 67.68 | 33,183 | -0.15(-0.22%) |
Mar 14, 2024 | 68.47 | 68.47 | 67.53 | 67.83 | 44,838 | -0.42(-0.62%) |
Mar 13, 2024 | 68.29 | 68.43 | 68.15 | 68.25 | 23,749 | +0.06(+0.09%) |
Mar 12, 2024 | 67.69 | 68.21 | 67.63 | 68.19 | 51,016 | +0.49(+0.72%) |
Mar 11, 2024 | 67.79 | 67.79 | 67.49 | 67.70 | 10,314 | -0.14(-0.21%) |
Mar 08, 2024 | 68.39 | 68.46 | 67.78 | 67.84 | 33,644 | -0.24(-0.35%) |
Mar 07, 2024 | 67.86 | 68.17 | 67.86 | 68.08 | 72,557 | +0.49(+0.72%) |
Mar 06, 2024 | 67.72 | 67.78 | 67.43 | 67.59 | 13,644 | +0.43(+0.64%) |
Mar 05, 2024 | 67.29 | 67.51 | 66.95 | 67.16 | 18,432 | -0.30(-0.44%) |
Mar 04, 2024 | 67.67 | 67.67 | 67.39 | 67.46 | 22,007 | -0.11(-0.16%) |