Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 71.79 | 71.90 | 71.11 | 71.81 | 54,871 | +0.00(+0.00%) |
May 15, 2024 | 72.18 | 72.18 | 71.21 | 71.81 | 91,129 | +0.15(+0.21%) |
May 14, 2024 | 72.31 | 72.48 | 70.70 | 71.66 | 61,699 | -0.17(-0.24%) |
May 13, 2024 | 71.00 | 72.58 | 70.70 | 71.83 | 389,192 | +0.96(+1.35%) |
May 10, 2024 | 70.41 | 70.87 | 68.96 | 70.87 | 167,665 | +0.62(+0.88%) |
May 09, 2024 | 71.24 | 73.84 | 70.00 | 70.25 | 288,478 | +4.46(+6.78%) |
May 08, 2024 | 64.68 | 65.99 | 64.68 | 65.79 | 74,531 | +0.92(+1.42%) |
May 07, 2024 | 63.95 | 65.28 | 63.82 | 64.87 | 94,659 | +0.86(+1.34%) |
May 06, 2024 | 64.40 | 64.67 | 63.75 | 64.01 | 98,105 | -0.03(-0.05%) |
May 03, 2024 | 64.55 | 65.28 | 63.69 | 64.04 | 75,680 | -0.41(-0.64%) |
May 02, 2024 | 64.76 | 64.84 | 64.00 | 64.45 | 149,041 | +0.14(+0.22%) |
May 01, 2024 | 64.72 | 65.49 | 64.00 | 64.31 | 83,234 | -0.52(-0.80%) |
Apr 30, 2024 | 66.22 | 66.28 | 64.74 | 64.83 | 90,625 | -1.43(-2.16%) |
Apr 29, 2024 | 66.67 | 67.18 | 66.12 | 66.26 | 57,414 | -0.14(-0.21%) |
Apr 26, 2024 | 66.00 | 67.65 | 66.00 | 66.40 | 45,303 | +0.70(+1.07%) |
Apr 25, 2024 | 65.31 | 65.96 | 64.68 | 65.70 | 35,669 | -0.35(-0.53%) |
Apr 24, 2024 | 66.37 | 66.94 | 65.51 | 66.05 | 52,079 | -0.40(-0.60%) |
Apr 23, 2024 | 65.99 | 66.46 | 65.48 | 66.45 | 49,705 | +0.49(+0.74%) |
Apr 22, 2024 | 64.78 | 66.19 | 64.78 | 65.96 | 53,569 | +1.33(+2.06%) |
Apr 19, 2024 | 64.23 | 64.80 | 64.23 | 64.63 | 48,153 | +0.03(+0.05%) |
Apr 18, 2024 | 64.93 | 65.15 | 64.25 | 64.60 | 48,970 | +0.12(+0.19%) |
Apr 17, 2024 | 65.35 | 65.52 | 64.19 | 64.48 | 56,087 | -0.69(-1.06%) |
Apr 16, 2024 | 65.72 | 65.81 | 64.75 | 65.17 | 48,636 | -0.98(-1.48%) |
Apr 15, 2024 | 66.95 | 67.13 | 65.27 | 66.15 | 66,784 | -0.46(-0.69%) |
Apr 12, 2024 | 68.44 | 68.44 | 66.18 | 66.61 | 76,191 | -1.59(-2.33%) |
Apr 11, 2024 | 69.24 | 69.24 | 67.44 | 68.20 | 63,388 | -0.95(-1.37%) |
Apr 10, 2024 | 69.36 | 69.50 | 68.53 | 69.15 | 67,591 | -0.85(-1.21%) |
Apr 09, 2024 | 69.45 | 70.10 | 69.45 | 70.00 | 35,547 | +0.34(+0.49%) |
Apr 08, 2024 | 69.55 | 70.00 | 69.30 | 69.66 | 37,696 | +0.10(+0.14%) |
Apr 05, 2024 | 70.70 | 70.70 | 69.27 | 69.56 | 60,566 | -0.54(-0.77%) |
Apr 04, 2024 | 71.78 | 72.08 | 70.08 | 70.10 | 116,969 | -0.86(-1.21%) |
Apr 03, 2024 | 71.24 | 71.57 | 70.72 | 70.96 | 70,075 | -0.73(-1.02%) |
Apr 02, 2024 | 70.60 | 71.71 | 70.26 | 71.69 | 59,379 | +0.48(+0.67%) |
Apr 01, 2024 | 72.48 | 72.48 | 70.53 | 71.21 | 56,802 | -0.79(-1.10%) |
Mar 28, 2024 | 72.00 | 0 | -0.20(-0.28%) | |||
Mar 27, 2024 | 70.50 | 72.36 | 70.50 | 72.20 | 48,965 | +1.47(+2.08%) |
Mar 26, 2024 | 70.97 | 71.75 | 70.65 | 70.73 | 42,511 | -0.22(-0.31%) |
Mar 25, 2024 | 71.25 | 72.52 | 70.90 | 70.95 | 43,807 | -0.74(-1.03%) |
Mar 22, 2024 | 71.71 | 72.53 | 71.69 | 71.69 | 53,679 | -0.45(-0.62%) |
Mar 21, 2024 | 70.98 | 72.45 | 70.98 | 72.14 | 88,639 | +1.14(+1.61%) |
Mar 20, 2024 | 69.56 | 71.00 | 69.56 | 71.00 | 119,464 | +1.46(+2.10%) |
Mar 19, 2024 | 69.69 | 70.46 | 69.11 | 69.54 | 83,078 | -0.16(-0.23%) |
Mar 18, 2024 | 70.14 | 70.40 | 69.69 | 69.70 | 45,643 | -0.55(-0.78%) |
Mar 15, 2024 | 69.91 | 70.60 | 69.91 | 70.25 | 103,796 | +0.37(+0.53%) |
Mar 14, 2024 | 69.80 | 70.02 | 69.50 | 69.88 | 39,142 | -0.33(-0.47%) |
Mar 13, 2024 | 70.21 | 70.45 | 69.33 | 70.21 | 72,660 | -0.15(-0.21%) |
Mar 12, 2024 | 70.39 | 70.62 | 69.88 | 70.36 | 60,762 | +0.35(+0.50%) |
Mar 11, 2024 | 69.87 | 70.03 | 69.11 | 70.01 | 89,137 | +0.14(+0.20%) |
Mar 08, 2024 | 70.83 | 71.44 | 69.62 | 69.87 | 179,559 | -0.95(-1.34%) |
Mar 07, 2024 | 68.50 | 71.64 | 68.12 | 70.82 | 505,236 | +7.27(+11.44%) |
Mar 06, 2024 | 63.62 | 64.14 | 63.20 | 63.55 | 120,298 | +0.37(+0.59%) |
Mar 05, 2024 | 63.65 | 64.00 | 62.80 | 63.18 | 160,858 | -0.49(-0.77%) |
Mar 04, 2024 | 66.06 | 66.35 | 63.67 | 63.67 | 166,545 | -2.10(-3.19%) |