Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 70.63 | 70.84 | 70.28 | 70.74 | 13,711 | +0.61(+0.87%) |
May 23, 2024 | 70.98 | 70.98 | 69.89 | 70.13 | 56,508 | -0.61(-0.86%) |
May 22, 2024 | 71.96 | 71.96 | 70.34 | 70.74 | 16,101 | -1.41(-1.95%) |
May 21, 2024 | 72.24 | 72.25 | 71.60 | 72.15 | 20,001 | -0.37(-0.51%) |
May 20, 2024 | 72.46 | 72.89 | 72.36 | 72.52 | 14,844 | +0.05(+0.07%) |
May 17, 2024 | 72.84 | 72.84 | 72.14 | 72.47 | 12,741 | +0.05(+0.07%) |
May 16, 2024 | 74.68 | 74.68 | 72.42 | 72.42 | 12,722 | -2.23(-2.99%) |
May 15, 2024 | 73.71 | 74.77 | 73.71 | 74.65 | 41,211 | +1.95(+2.68%) |
May 14, 2024 | 72.76 | 72.76 | 72.34 | 72.70 | 14,011 | +0.37(+0.51%) |
May 13, 2024 | 73.43 | 73.43 | 72.33 | 72.33 | 17,700 | -0.55(-0.75%) |
May 10, 2024 | 72.86 | 72.92 | 72.69 | 72.88 | 22,392 | +0.43(+0.59%) |
May 09, 2024 | 71.54 | 72.49 | 71.54 | 72.45 | 7,704 | +0.95(+1.33%) |
May 08, 2024 | 71.57 | 71.70 | 71.29 | 71.50 | 17,632 | -0.38(-0.53%) |
May 07, 2024 | 72.40 | 72.40 | 71.88 | 71.88 | 54,219 | -0.41(-0.57%) |
May 06, 2024 | 71.88 | 72.30 | 71.86 | 72.29 | 16,870 | +1.14(+1.60%) |
May 03, 2024 | 71.62 | 72.61 | 71.08 | 71.15 | 15,428 | +1.05(+1.50%) |
May 02, 2024 | 70.22 | 70.22 | 68.97 | 70.10 | 55,768 | +0.72(+1.04%) |
May 01, 2024 | 69.10 | 70.83 | 68.69 | 69.38 | 35,054 | +0.31(+0.45%) |
Apr 30, 2024 | 70.54 | 70.54 | 69.07 | 69.07 | 33,891 | -1.72(-2.43%) |
Apr 29, 2024 | 70.95 | 70.95 | 70.40 | 70.79 | 12,258 | +0.25(+0.35%) |
Apr 26, 2024 | 70.05 | 70.72 | 70.05 | 70.54 | 9,477 | +1.17(+1.69%) |
Apr 25, 2024 | 68.62 | 69.56 | 67.61 | 69.37 | 11,845 | -0.06(-0.09%) |
Apr 24, 2024 | 69.87 | 70.62 | 68.71 | 69.43 | 21,834 | -0.57(-0.81%) |
Apr 23, 2024 | 68.02 | 70.10 | 68.02 | 70.00 | 39,428 | +2.19(+3.23%) |
Apr 22, 2024 | 67.64 | 68.31 | 67.09 | 67.81 | 23,354 | +0.65(+0.97%) |
Apr 19, 2024 | 67.39 | 67.91 | 66.72 | 67.16 | 11,946 | -0.31(-0.46%) |
Apr 18, 2024 | 68.63 | 69.05 | 67.47 | 67.47 | 13,713 | -0.17(-0.25%) |
Apr 17, 2024 | 68.78 | 68.78 | 67.44 | 67.64 | 15,780 | -0.70(-1.03%) |
Apr 16, 2024 | 68.96 | 68.96 | 67.68 | 68.34 | 21,887 | -0.84(-1.21%) |
Apr 15, 2024 | 70.96 | 71.07 | 69.13 | 69.18 | 43,885 | -1.20(-1.71%) |
Apr 12, 2024 | 70.46 | 70.78 | 70.01 | 70.38 | 15,770 | -0.57(-0.81%) |
Apr 11, 2024 | 70.45 | 71.14 | 70.45 | 70.95 | 32,803 | +0.61(+0.87%) |
Apr 10, 2024 | 71.09 | 71.32 | 70.34 | 70.34 | 27,971 | -2.59(-3.55%) |
Apr 09, 2024 | 73.80 | 73.80 | 71.91 | 72.93 | 31,605 | -0.61(-0.83%) |
Apr 08, 2024 | 74.11 | 74.28 | 73.44 | 73.54 | 16,047 | -0.18(-0.24%) |
Apr 05, 2024 | 72.46 | 73.78 | 72.46 | 73.72 | 21,414 | +1.26(+1.74%) |
Apr 04, 2024 | 74.05 | 74.29 | 72.26 | 72.46 | 18,341 | -1.11(-1.51%) |
Apr 03, 2024 | 72.26 | 73.61 | 72.26 | 73.57 | 23,520 | +1.30(+1.80%) |
Apr 02, 2024 | 72.99 | 72.99 | 71.82 | 72.27 | 39,839 | -1.61(-2.18%) |
Apr 01, 2024 | 75.07 | 75.18 | 73.78 | 73.88 | 43,235 | -0.98(-1.31%) |
Mar 28, 2024 | 74.53 | 75.11 | 74.26 | 74.86 | 37,548 | +0.63(+0.85%) |
Mar 27, 2024 | 73.90 | 74.25 | 73.90 | 74.23 | 10,415 | +0.93(+1.27%) |
Mar 26, 2024 | 73.36 | 73.66 | 73.27 | 73.30 | 12,265 | +0.01(+0.01%) |
Mar 25, 2024 | 73.38 | 73.71 | 73.29 | 73.29 | 15,905 | -0.26(-0.35%) |
Mar 22, 2024 | 73.98 | 73.98 | 73.27 | 73.55 | 13,292 | -0.30(-0.41%) |
Mar 21, 2024 | 73.16 | 74.03 | 73.06 | 73.85 | 31,476 | +1.41(+1.95%) |
Mar 20, 2024 | 71.21 | 72.47 | 71.15 | 72.44 | 38,565 | +1.36(+1.91%) |
Mar 19, 2024 | 69.74 | 71.23 | 69.67 | 71.08 | 35,580 | +1.16(+1.66%) |
Mar 18, 2024 | 70.54 | 70.68 | 69.82 | 69.92 | 12,239 | -0.10(-0.15%) |
Mar 15, 2024 | 69.55 | 70.42 | 69.55 | 70.02 | 14,822 | +0.20(+0.29%) |
Mar 14, 2024 | 71.14 | 71.14 | 69.25 | 69.82 | 27,980 | -1.41(-1.98%) |
Mar 13, 2024 | 71.22 | 71.67 | 70.97 | 71.23 | 12,818 | +0.29(+0.41%) |
Mar 12, 2024 | 69.95 | 70.97 | 69.81 | 70.94 | 8,072 | +0.97(+1.39%) |
Mar 11, 2024 | 70.45 | 70.45 | 69.29 | 69.97 | 22,340 | -0.64(-0.91%) |
Mar 08, 2024 | 71.52 | 71.70 | 70.34 | 70.61 | 30,195 | -0.46(-0.65%) |
Mar 07, 2024 | 70.64 | 71.41 | 70.64 | 71.07 | 28,256 | +0.93(+1.33%) |
Mar 06, 2024 | 70.07 | 70.14 | 69.70 | 70.14 | 15,373 | +0.76(+1.10%) |
Mar 05, 2024 | 69.96 | 70.54 | 69.15 | 69.38 | 15,368 | -0.65(-0.93%) |
Mar 04, 2024 | 70.83 | 71.19 | 70.03 | 70.03 | 17,931 | -0.38(-0.54%) |