Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 69.10 | 69.44 | 69.08 | 69.22 | 4,019,734 | +0.49(+0.71%) |
May 17, 2024 | 68.77 | 68.94 | 68.59 | 68.73 | 4,290,406 | +0.46(+0.67%) |
May 16, 2024 | 68.93 | 68.93 | 68.25 | 68.27 | 7,235,062 | -0.70(-1.01%) |
May 15, 2024 | 68.61 | 68.98 | 68.40 | 68.97 | 9,290,498 | +0.76(+1.11%) |
May 14, 2024 | 67.97 | 68.22 | 67.88 | 68.21 | 4,711,448 | +0.53(+0.78%) |
May 13, 2024 | 67.82 | 67.89 | 67.56 | 67.68 | 4,876,896 | -0.27(-0.40%) |
May 10, 2024 | 68.24 | 68.27 | 67.83 | 67.95 | 4,261,894 | -0.39(-0.57%) |
May 09, 2024 | 67.72 | 68.34 | 67.68 | 68.34 | 6,729,078 | +0.30(+0.44%) |
May 08, 2024 | 67.73 | 68.10 | 67.72 | 68.04 | 7,164,946 | -0.87(-1.26%) |
May 07, 2024 | 69.02 | 69.13 | 68.80 | 68.91 | 6,954,230 | -0.76(-1.09%) |
May 06, 2024 | 69.47 | 69.73 | 69.43 | 69.67 | 3,575,086 | +0.41(+0.59%) |
May 03, 2024 | 69.19 | 69.36 | 68.76 | 69.26 | 6,222,480 | +0.79(+1.15%) |
May 02, 2024 | 68.35 | 68.58 | 67.94 | 68.47 | 6,794,666 | +1.36(+2.03%) |
May 01, 2024 | 67.34 | 67.92 | 67.02 | 67.11 | 7,949,837 | -0.16(-0.24%) |
Apr 30, 2024 | 67.98 | 68.11 | 67.27 | 67.27 | 6,197,815 | -0.47(-0.69%) |
Apr 29, 2024 | 67.62 | 67.98 | 67.47 | 67.74 | 6,870,938 | +0.61(+0.91%) |
Apr 26, 2024 | 66.79 | 67.20 | 66.79 | 67.13 | 7,598,447 | +0.57(+0.86%) |
Apr 25, 2024 | 66.00 | 66.67 | 65.84 | 66.56 | 5,283,854 | -1.05(-1.55%) |
Apr 24, 2024 | 67.78 | 67.78 | 67.33 | 67.61 | 6,188,040 | +0.29(+0.43%) |
Apr 23, 2024 | 66.93 | 67.42 | 66.91 | 67.32 | 7,323,441 | +0.15(+0.22%) |
Apr 22, 2024 | 66.83 | 67.37 | 66.72 | 67.17 | 6,622,338 | +0.68(+1.02%) |
Apr 19, 2024 | 66.72 | 66.86 | 66.35 | 66.49 | 8,553,879 | -0.40(-0.60%) |
Apr 18, 2024 | 67.18 | 67.42 | 66.81 | 66.89 | 7,985,332 | -0.20(-0.30%) |
Apr 17, 2024 | 67.34 | 67.42 | 66.84 | 67.09 | 9,147,244 | -0.72(-1.06%) |
Apr 16, 2024 | 67.95 | 68.12 | 67.63 | 67.81 | 8,224,148 | -0.96(-1.40%) |
Apr 15, 2024 | 69.64 | 69.82 | 68.66 | 68.77 | 8,202,538 | -0.29(-0.42%) |
Apr 12, 2024 | 69.56 | 69.66 | 68.99 | 69.06 | 7,815,466 | -0.93(-1.33%) |
Apr 11, 2024 | 69.96 | 70.11 | 69.27 | 69.99 | 8,337,133 | +0.61(+0.88%) |
Apr 10, 2024 | 69.49 | 69.68 | 69.11 | 69.38 | 9,034,682 | -1.10(-1.56%) |
Apr 09, 2024 | 70.82 | 70.82 | 70.20 | 70.48 | 7,474,952 | +0.26(+0.37%) |
Apr 08, 2024 | 70.29 | 70.51 | 70.19 | 70.22 | 6,554,820 | +0.35(+0.50%) |
Apr 05, 2024 | 69.72 | 70.05 | 69.59 | 69.87 | 11,909,981 | +0.20(+0.29%) |
Apr 04, 2024 | 70.79 | 70.79 | 69.63 | 69.67 | 11,565,903 | -0.73(-1.04%) |
Apr 03, 2024 | 69.87 | 70.52 | 69.87 | 70.40 | 11,691,434 | +0.48(+0.69%) |
Apr 02, 2024 | 69.88 | 69.94 | 69.57 | 69.92 | 10,631,404 | -0.36(-0.51%) |
Apr 01, 2024 | 70.27 | 70.41 | 70.07 | 70.28 | 8,227,709 | -1.07(-1.50%) |
Mar 28, 2024 | 71.06 | 71.39 | 71.39 | 71.35 | 11,319,672 | -0.26(-0.36%) |
Mar 27, 2024 | 71.49 | 71.61 | 71.28 | 71.61 | 8,786,958 | +0.31(+0.43%) |
Mar 26, 2024 | 71.48 | 71.58 | 71.28 | 71.30 | 7,997,565 | +0.31(+0.44%) |
Mar 25, 2024 | 70.93 | 71.17 | 70.89 | 70.99 | 10,403,484 | -0.83(-1.16%) |
Mar 22, 2024 | 72.04 | 72.06 | 71.74 | 71.82 | 5,767,992 | -0.01(-0.01%) |
Mar 21, 2024 | 71.68 | 71.93 | 71.66 | 71.83 | 10,859,535 | +0.36(+0.50%) |
Mar 20, 2024 | 71.02 | 71.52 | 70.86 | 71.47 | 7,308,261 | +0.55(+0.78%) |
Mar 19, 2024 | 70.59 | 71.06 | 70.50 | 70.92 | 7,411,158 | +0.27(+0.38%) |
Mar 18, 2024 | 70.50 | 70.71 | 70.29 | 70.65 | 17,590,756 | +1.08(+1.55%) |
Mar 15, 2024 | 69.44 | 69.64 | 69.27 | 69.57 | 11,684,641 | +0.51(+0.74%) |
Mar 14, 2024 | 69.67 | 69.72 | 68.82 | 69.06 | 10,113,552 | -0.31(-0.45%) |
Mar 13, 2024 | 69.20 | 69.51 | 69.08 | 69.37 | 8,687,126 | -0.61(-0.87%) |
Mar 12, 2024 | 69.58 | 70.03 | 69.33 | 69.98 | 9,823,377 | +0.38(+0.55%) |
Mar 11, 2024 | 69.81 | 69.89 | 69.44 | 69.60 | 18,826,444 | -1.58(-2.22%) |
Mar 08, 2024 | 71.68 | 71.75 | 71.11 | 71.18 | 8,613,296 | -0.16(-0.22%) |
Mar 07, 2024 | 71.25 | 71.43 | 71.13 | 71.34 | 7,334,274 | -0.03(-0.04%) |
Mar 06, 2024 | 71.34 | 71.64 | 71.17 | 71.37 | 8,643,802 | +1.07(+1.52%) |
Mar 05, 2024 | 70.62 | 70.77 | 70.17 | 70.30 | 9,840,366 | +0.38(+0.54%) |
Mar 04, 2024 | 70.00 | 70.10 | 69.83 | 69.92 | 6,249,994 | -0.41(-0.58%) |