Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 71.30 | 71.30 | 70.82 | 71.21 | 295,191 | +0.41(+0.58%) |
May 09, 2024 | 70.21 | 70.90 | 70.17 | 70.80 | 284,593 | +0.96(+1.37%) |
May 08, 2024 | 69.47 | 69.97 | 69.45 | 69.84 | 185,450 | +0.22(+0.32%) |
May 07, 2024 | 69.70 | 69.93 | 69.46 | 69.62 | 250,600 | +0.97(+1.41%) |
May 06, 2024 | 68.06 | 68.80 | 68.04 | 68.65 | 186,467 | +0.32(+0.47%) |
May 03, 2024 | 68.30 | 68.56 | 67.83 | 68.33 | 267,820 | +0.72(+1.06%) |
May 02, 2024 | 67.26 | 67.79 | 67.08 | 67.61 | 526,964 | +0.49(+0.73%) |
May 01, 2024 | 66.82 | 67.62 | 66.69 | 67.12 | 257,789 | +0.47(+0.71%) |
Apr 30, 2024 | 66.68 | 66.93 | 66.43 | 66.65 | 217,199 | -0.47(-0.70%) |
Apr 29, 2024 | 67.10 | 67.42 | 67.04 | 67.12 | 231,745 | +0.81(+1.22%) |
Apr 26, 2024 | 66.80 | 66.93 | 66.30 | 66.31 | 287,058 | -0.45(-0.67%) |
Apr 25, 2024 | 66.32 | 66.81 | 66.00 | 66.76 | 232,314 | -0.06(-0.09%) |
Apr 24, 2024 | 66.73 | 66.96 | 66.40 | 66.82 | 253,779 | -0.02(-0.03%) |
Apr 23, 2024 | 66.28 | 67.11 | 66.27 | 66.84 | 336,495 | +0.99(+1.50%) |
Apr 22, 2024 | 65.41 | 66.08 | 65.28 | 65.85 | 451,422 | +0.47(+0.72%) |
Apr 19, 2024 | 65.49 | 65.85 | 65.32 | 65.38 | 488,885 | -0.06(-0.09%) |
Apr 18, 2024 | 65.20 | 65.49 | 64.93 | 65.44 | 350,427 | +0.85(+1.32%) |
Apr 17, 2024 | 64.28 | 64.73 | 63.99 | 64.59 | 286,466 | +1.07(+1.68%) |
Apr 16, 2024 | 64.03 | 64.10 | 63.31 | 63.52 | 449,538 | -0.99(-1.53%) |
Apr 15, 2024 | 65.11 | 65.20 | 64.41 | 64.51 | 312,167 | -0.49(-0.75%) |
Apr 12, 2024 | 65.25 | 66.09 | 64.90 | 65.00 | 437,711 | +0.34(+0.53%) |
Apr 11, 2024 | 65.26 | 65.27 | 64.20 | 64.66 | 246,272 | -0.21(-0.32%) |
Apr 10, 2024 | 65.95 | 65.95 | 64.68 | 64.87 | 294,050 | -1.90(-2.85%) |
Apr 09, 2024 | 66.77 | 66.98 | 66.32 | 66.77 | 215,266 | +0.21(+0.32%) |
Apr 08, 2024 | 66.29 | 67.00 | 66.29 | 66.56 | 414,404 | +0.23(+0.35%) |
Apr 05, 2024 | 66.77 | 66.88 | 66.01 | 66.33 | 404,703 | -1.88(-2.76%) |
Apr 04, 2024 | 68.83 | 68.96 | 67.91 | 68.21 | 233,135 | +0.05(+0.07%) |
Apr 03, 2024 | 68.00 | 68.42 | 67.61 | 68.16 | 247,308 | +0.14(+0.21%) |
Apr 02, 2024 | 67.99 | 68.55 | 67.98 | 68.02 | 320,999 | +0.19(+0.28%) |
Apr 01, 2024 | 67.92 | 68.08 | 67.35 | 67.83 | 232,894 | -0.39(-0.57%) |
Mar 28, 2024 | 67.98 | 68.39 | 68.21 | 68.22 | 279,978 | +0.39(+0.57%) |
Mar 27, 2024 | 66.64 | 67.90 | 66.63 | 67.83 | 302,265 | +0.68(+1.01%) |
Mar 26, 2024 | 67.85 | 67.97 | 67.12 | 67.15 | 372,552 | -0.83(-1.22%) |
Mar 25, 2024 | 68.19 | 68.39 | 67.94 | 67.98 | 478,992 | -0.02(-0.03%) |
Mar 22, 2024 | 67.68 | 68.33 | 67.68 | 68.00 | 217,581 | +0.08(+0.12%) |
Mar 21, 2024 | 68.73 | 68.94 | 67.88 | 67.92 | 311,039 | -0.61(-0.89%) |
Mar 20, 2024 | 67.85 | 68.55 | 67.70 | 68.53 | 283,873 | +1.24(+1.84%) |
Mar 19, 2024 | 67.17 | 67.44 | 67.04 | 67.29 | 184,182 | +0.08(+0.12%) |
Mar 18, 2024 | 67.59 | 67.63 | 67.11 | 67.21 | 227,667 | -0.68(-1.00%) |
Mar 15, 2024 | 67.71 | 67.97 | 67.41 | 67.89 | 368,621 | +0.44(+0.65%) |
Mar 14, 2024 | 67.90 | 67.92 | 67.08 | 67.45 | 219,501 | -0.15(-0.22%) |
Mar 13, 2024 | 67.83 | 68.16 | 67.60 | 67.60 | 224,379 | +0.11(+0.16%) |
Mar 12, 2024 | 68.15 | 68.19 | 67.08 | 67.49 | 333,526 | -1.10(-1.60%) |
Mar 11, 2024 | 68.58 | 68.80 | 68.28 | 68.59 | 236,827 | -0.21(-0.31%) |
Mar 08, 2024 | 68.72 | 69.04 | 68.59 | 68.80 | 380,700 | +0.08(+0.12%) |
Mar 07, 2024 | 68.93 | 69.03 | 68.45 | 68.72 | 266,196 | +0.30(+0.44%) |
Mar 06, 2024 | 68.67 | 68.87 | 68.13 | 68.42 | 299,131 | +0.67(+0.99%) |
Mar 05, 2024 | 67.90 | 68.51 | 67.67 | 67.75 | 406,163 | +0.27(+0.40%) |
Mar 04, 2024 | 66.40 | 67.58 | 66.36 | 67.48 | 375,373 | +0.95(+1.43%) |