Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 70.37 | 70.42 | 70.32 | 70.42 | 1,206 | -0.09(-0.12%) |
May 15, 2024 | 69.89 | 70.51 | 69.75 | 70.51 | 2,119 | +1.41(+2.04%) |
May 14, 2024 | 68.78 | 69.09 | 68.78 | 69.09 | 1,255 | +0.98(+1.44%) |
May 13, 2024 | 68.08 | 68.12 | 68.08 | 68.12 | 266 | +0.26(+0.38%) |
May 10, 2024 | 68.10 | 68.10 | 67.66 | 67.86 | 3,212 | +0.13(+0.19%) |
May 09, 2024 | 67.72 | 67.73 | 67.72 | 67.73 | 363 | +1.16(+1.74%) |
May 08, 2024 | 66.16 | 66.60 | 66.16 | 66.57 | 709 | -0.03(-0.05%) |
May 07, 2024 | 66.65 | 66.65 | 66.60 | 66.60 | 946 | +0.27(+0.41%) |
May 06, 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 270 | -0.20(-0.30%) |
May 03, 2024 | 67.45 | 67.46 | 66.53 | 66.53 | 1,475 | +0.20(+0.30%) |
May 02, 2024 | 65.81 | 66.33 | 65.69 | 66.33 | 2,929 | -0.08(-0.12%) |
May 01, 2024 | 66.34 | 66.41 | 66.08 | 66.41 | 1,135 | -0.23(-0.34%) |
Apr 30, 2024 | 67.67 | 67.67 | 66.64 | 66.64 | 1,490 | -1.42(-2.08%) |
Apr 29, 2024 | 67.90 | 68.06 | 67.90 | 68.06 | 542 | +0.31(+0.45%) |
Apr 26, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 161 | +0.53(+0.78%) |
Apr 25, 2024 | 66.69 | 67.22 | 66.65 | 67.22 | 2,268 | -0.11(-0.16%) |
Apr 24, 2024 | 67.30 | 67.76 | 67.29 | 67.33 | 1,564 | +0.14(+0.22%) |
Apr 23, 2024 | 67.01 | 67.37 | 67.01 | 67.18 | 15,516 | +0.96(+1.45%) |
Apr 22, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 209 | +0.55(+0.84%) |
Apr 19, 2024 | 66.35 | 66.35 | 65.53 | 65.67 | 7,311 | -0.84(-1.26%) |
Apr 18, 2024 | 66.73 | 66.73 | 66.51 | 66.51 | 1,249 | -0.09(-0.14%) |
Apr 17, 2024 | 67.11 | 67.11 | 66.60 | 66.60 | 408 | -0.47(-0.69%) |
Apr 16, 2024 | 67.58 | 67.58 | 66.80 | 67.07 | 1,291 | -0.37(-0.55%) |
Apr 15, 2024 | 69.06 | 69.11 | 67.33 | 67.43 | 2,481 | -1.18(-1.72%) |
Apr 12, 2024 | 69.13 | 69.19 | 68.60 | 68.61 | 1,122 | -1.35(-1.92%) |
Apr 11, 2024 | 69.58 | 69.96 | 69.58 | 69.96 | 343 | +0.31(+0.44%) |
Apr 10, 2024 | 69.70 | 69.70 | 69.24 | 69.65 | 1,837 | -1.94(-2.72%) |
Apr 09, 2024 | 71.13 | 71.59 | 71.13 | 71.59 | 3,387 | +0.86(+1.21%) |
Apr 08, 2024 | 70.63 | 70.74 | 70.63 | 70.74 | 432 | +0.29(+0.41%) |
Apr 05, 2024 | 70.30 | 70.55 | 70.30 | 70.45 | 1,196 | +0.18(+0.25%) |
Apr 04, 2024 | 71.91 | 72.13 | 70.27 | 70.27 | 2,110 | -1.06(-1.48%) |
Apr 03, 2024 | 70.79 | 71.33 | 70.79 | 71.33 | 1,095 | +0.24(+0.33%) |
Apr 02, 2024 | 71.07 | 71.09 | 70.84 | 71.09 | 1,120 | -0.79(-1.10%) |
Apr 01, 2024 | 72.25 | 72.25 | 71.87 | 71.88 | 2,399 | -0.26(-0.37%) |
Mar 28, 2024 | 72.29 | 72.29 | 72.00 | 72.14 | 3,253 | +0.11(+0.16%) |
Mar 27, 2024 | 71.65 | 72.03 | 71.65 | 72.03 | 3,136 | +1.04(+1.46%) |
Mar 26, 2024 | 71.49 | 71.56 | 70.99 | 70.99 | 1,842 | -0.19(-0.27%) |
Mar 25, 2024 | 70.94 | 71.31 | 70.65 | 71.19 | 1,237 | +0.07(+0.10%) |
Mar 22, 2024 | 71.53 | 71.53 | 71.01 | 71.12 | 1,651 | -0.50(-0.70%) |
Mar 21, 2024 | 71.94 | 71.94 | 71.62 | 71.62 | 2,319 | +0.29(+0.40%) |
Mar 20, 2024 | 70.72 | 71.33 | 70.45 | 71.33 | 2,384 | +0.25(+0.36%) |
Mar 19, 2024 | 70.66 | 71.08 | 70.42 | 71.08 | 2,303 | -0.25(-0.36%) |
Mar 18, 2024 | 72.10 | 72.25 | 71.33 | 71.33 | 3,387 | -0.53(-0.74%) |
Mar 15, 2024 | 72.51 | 72.61 | 71.87 | 71.87 | 2,245 | -0.89(-1.23%) |
Mar 14, 2024 | 73.63 | 73.63 | 72.52 | 72.76 | 6,343 | -1.01(-1.37%) |
Mar 13, 2024 | 74.04 | 74.17 | 73.77 | 73.77 | 1,928 | -0.65(-0.88%) |
Mar 12, 2024 | 74.57 | 74.57 | 73.86 | 74.42 | 4,246 | +0.61(+0.83%) |
Mar 11, 2024 | 74.32 | 74.32 | 73.13 | 73.81 | 6,216 | -1.18(-1.57%) |
Mar 08, 2024 | 76.16 | 76.31 | 74.79 | 74.99 | 8,344 | -0.78(-1.03%) |
Mar 07, 2024 | 75.38 | 75.76 | 75.20 | 75.76 | 7,139 | +0.40(+0.53%) |
Mar 06, 2024 | 75.43 | 75.81 | 75.04 | 75.36 | 24,528 | +1.17(+1.58%) |
Mar 05, 2024 | 74.53 | 74.56 | 73.76 | 74.19 | 2,662 | -0.89(-1.19%) |
Mar 04, 2024 | 73.99 | 75.64 | 73.99 | 75.08 | 28,083 | +2.28(+3.13%) |