Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 74.88 | 74.88 | 74.31 | 74.77 | 6,308 | -0.10(-0.13%) |
May 21, 2024 | 74.29 | 74.87 | 74.27 | 74.87 | 9,625 | +0.11(+0.15%) |
May 20, 2024 | 74.36 | 74.80 | 74.36 | 74.76 | 20,031 | +0.52(+0.70%) |
May 17, 2024 | 74.33 | 74.48 | 73.92 | 74.24 | 22,436 | -0.05(-0.07%) |
May 16, 2024 | 74.76 | 74.76 | 74.18 | 74.29 | 8,004 | -0.57(-0.76%) |
May 15, 2024 | 73.83 | 74.86 | 73.83 | 74.86 | 20,268 | +1.55(+2.11%) |
May 14, 2024 | 72.61 | 73.31 | 72.61 | 73.31 | 6,501 | +0.93(+1.28%) |
May 13, 2024 | 72.43 | 72.43 | 72.35 | 72.38 | 8,753 | -0.07(-0.10%) |
May 10, 2024 | 72.65 | 72.65 | 72.37 | 72.45 | 9,770 | +0.31(+0.43%) |
May 09, 2024 | 71.94 | 72.15 | 71.94 | 72.14 | 6,908 | +0.33(+0.46%) |
May 08, 2024 | 71.61 | 71.81 | 71.56 | 71.81 | 10,266 | -0.26(-0.36%) |
May 07, 2024 | 71.88 | 72.07 | 71.72 | 72.07 | 24,779 | +0.24(+0.34%) |
May 06, 2024 | 71.32 | 71.83 | 71.19 | 71.83 | 9,421 | +0.69(+0.96%) |
May 03, 2024 | 70.44 | 71.14 | 70.44 | 71.14 | 13,930 | +1.55(+2.23%) |
May 02, 2024 | 69.07 | 69.65 | 68.79 | 69.59 | 10,873 | +1.19(+1.74%) |
May 01, 2024 | 68.66 | 69.59 | 68.24 | 68.40 | 41,076 | -0.75(-1.09%) |
Apr 30, 2024 | 69.57 | 69.60 | 68.85 | 69.15 | 26,289 | -0.97(-1.38%) |
Apr 29, 2024 | 70.05 | 70.12 | 69.87 | 70.12 | 11,441 | +0.11(+0.16%) |
Apr 26, 2024 | 69.84 | 70.04 | 69.73 | 70.01 | 38,320 | +1.23(+1.79%) |
Apr 25, 2024 | 67.75 | 68.99 | 67.75 | 68.78 | 14,934 | -0.54(-0.78%) |
Apr 24, 2024 | 69.78 | 69.78 | 68.58 | 69.32 | 27,585 | +0.26(+0.38%) |
Apr 23, 2024 | 67.88 | 69.06 | 67.88 | 69.06 | 15,118 | +1.87(+2.79%) |
Apr 22, 2024 | 66.80 | 67.63 | 66.33 | 67.19 | 27,008 | +0.69(+1.03%) |
Apr 19, 2024 | 66.49 | 66.56 | 66.48 | 66.50 | 21,321 | -1.75(-2.57%) |
Apr 18, 2024 | 68.54 | 69.12 | 68.25 | 68.25 | 5,414 | -0.64(-0.93%) |
Apr 17, 2024 | 68.95 | 69.45 | 68.84 | 68.89 | 20,432 | -0.98(-1.40%) |
Apr 16, 2024 | 69.51 | 69.95 | 69.51 | 69.87 | 19,387 | +0.20(+0.29%) |
Apr 15, 2024 | 71.58 | 71.59 | 69.64 | 69.67 | 21,057 | -1.10(-1.55%) |
Apr 12, 2024 | 70.97 | 70.97 | 70.65 | 70.77 | 13,468 | -1.64(-2.26%) |
Apr 11, 2024 | 71.43 | 72.41 | 71.43 | 72.41 | 4,802 | +0.95(+1.33%) |
Apr 10, 2024 | 70.88 | 71.49 | 70.88 | 71.46 | 10,337 | -0.72(-1.00%) |
Apr 09, 2024 | 72.18 | 72.18 | 71.74 | 72.18 | 11,963 | -0.22(-0.30%) |
Apr 08, 2024 | 72.39 | 72.52 | 72.39 | 72.40 | 16,684 | -0.26(-0.36%) |
Apr 05, 2024 | 71.46 | 72.66 | 71.46 | 72.66 | 35,917 | +1.43(+2.01%) |
Apr 04, 2024 | 73.20 | 73.20 | 71.23 | 71.23 | 4,893 | -1.59(-2.18%) |
Apr 03, 2024 | 72.19 | 72.82 | 72.19 | 72.82 | 16,079 | +0.98(+1.37%) |
Apr 02, 2024 | 71.72 | 71.84 | 71.09 | 71.84 | 18,272 | -0.70(-0.96%) |
Apr 01, 2024 | 72.51 | 72.54 | 72.47 | 72.53 | 10,174 | +0.13(+0.18%) |
Mar 28, 2024 | 72.46 | 72.62 | 72.35 | 72.40 | 6,075 | +0.06(+0.08%) |
Mar 27, 2024 | 72.82 | 72.82 | 71.98 | 72.34 | 8,404 | -0.52(-0.71%) |
Mar 26, 2024 | 74.59 | 75.26 | 72.49 | 72.86 | 9,801 | +0.21(+0.29%) |
Mar 25, 2024 | 72.34 | 72.89 | 72.34 | 72.65 | 26,072 | -0.07(-0.10%) |
Mar 22, 2024 | 72.50 | 72.84 | 72.50 | 72.72 | 23,347 | -0.04(-0.05%) |
Mar 21, 2024 | 72.88 | 73.16 | 72.76 | 72.76 | 22,484 | +0.52(+0.72%) |
Mar 20, 2024 | 71.38 | 72.24 | 71.38 | 72.24 | 18,192 | +1.14(+1.60%) |
Mar 19, 2024 | 70.13 | 71.10 | 70.13 | 71.10 | 34,438 | +0.11(+0.15%) |
Mar 18, 2024 | 71.17 | 71.17 | 70.95 | 70.99 | 4,050 | +0.53(+0.75%) |
Mar 15, 2024 | 70.72 | 70.72 | 70.37 | 70.46 | 23,359 | -0.74(-1.04%) |
Mar 14, 2024 | 71.27 | 71.27 | 70.67 | 71.20 | 15,968 | -0.40(-0.56%) |
Mar 13, 2024 | 71.50 | 71.85 | 71.50 | 71.60 | 8,006 | -0.44(-0.61%) |
Mar 12, 2024 | 70.92 | 72.04 | 70.92 | 72.04 | 6,649 | +1.16(+1.64%) |
Mar 11, 2024 | 71.30 | 71.30 | 70.64 | 70.88 | 9,281 | -1.57(-2.17%) |
Mar 08, 2024 | 73.48 | 73.80 | 71.85 | 72.45 | 9,776 | -0.77(-1.05%) |
Mar 07, 2024 | 72.77 | 73.35 | 72.57 | 73.22 | 10,056 | +1.19(+1.65%) |
Mar 06, 2024 | 71.90 | 72.34 | 71.90 | 72.03 | 6,831 | +1.09(+1.54%) |
Mar 05, 2024 | 71.60 | 71.60 | 70.67 | 70.94 | 11,986 | -1.60(-2.21%) |
Mar 04, 2024 | 72.30 | 72.55 | 72.07 | 72.54 | 40,207 | +0.53(+0.73%) |