Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 71.45 | 72.27 | 71.29 | 71.65 | 2,670,227 | +0.21(+0.29%) |
May 17, 2024 | 71.17 | 71.47 | 70.58 | 71.44 | 2,852,359 | +0.28(+0.39%) |
May 16, 2024 | 71.64 | 72.30 | 71.10 | 71.16 | 3,273,208 | -0.48(-0.67%) |
May 15, 2024 | 70.10 | 71.79 | 69.85 | 71.64 | 4,493,591 | +2.53(+3.66%) |
May 14, 2024 | 68.26 | 69.33 | 68.04 | 69.11 | 3,541,498 | +0.92(+1.35%) |
May 13, 2024 | 68.86 | 68.89 | 67.74 | 68.19 | 2,320,133 | -0.04(-0.06%) |
May 10, 2024 | 68.58 | 68.92 | 67.72 | 68.23 | 3,417,603 | +0.29(+0.43%) |
May 09, 2024 | 66.89 | 67.97 | 66.61 | 67.94 | 2,877,943 | +1.08(+1.62%) |
May 08, 2024 | 66.12 | 67.08 | 66.08 | 66.86 | 2,122,149 | -0.03(-0.04%) |
May 07, 2024 | 67.05 | 67.44 | 66.61 | 66.89 | 3,935,909 | +0.20(+0.30%) |
May 06, 2024 | 65.63 | 66.69 | 65.45 | 66.69 | 3,519,377 | +2.00(+3.09%) |
May 03, 2024 | 64.66 | 65.17 | 63.69 | 64.69 | 5,392,774 | +2.32(+3.72%) |
May 02, 2024 | 62.09 | 62.70 | 60.39 | 62.37 | 4,873,095 | +1.67(+2.75%) |
May 01, 2024 | 61.13 | 63.63 | 60.58 | 60.70 | 8,499,235 | -0.70(-1.14%) |
Apr 30, 2024 | 63.84 | 64.25 | 61.39 | 61.40 | 5,113,840 | -3.04(-4.72%) |
Apr 29, 2024 | 64.50 | 64.72 | 63.41 | 64.44 | 3,575,313 | +0.62(+0.97%) |
Apr 26, 2024 | 63.10 | 64.41 | 62.87 | 63.82 | 4,979,838 | +1.79(+2.89%) |
Apr 25, 2024 | 60.43 | 62.35 | 59.84 | 62.03 | 7,441,051 | -0.85(-1.35%) |
Apr 24, 2024 | 63.29 | 63.56 | 62.00 | 62.88 | 5,784,566 | -0.05(-0.08%) |
Apr 23, 2024 | 61.56 | 63.12 | 61.36 | 62.93 | 6,281,750 | +2.18(+3.59%) |
Apr 22, 2024 | 60.15 | 61.78 | 59.28 | 60.75 | 7,121,100 | +1.59(+2.69%) |
Apr 19, 2024 | 60.76 | 61.13 | 58.74 | 59.16 | 8,056,192 | -1.62(-2.67%) |
Apr 18, 2024 | 61.73 | 62.52 | 60.47 | 60.78 | 9,350,433 | -0.48(-0.78%) |
Apr 17, 2024 | 63.30 | 63.36 | 60.73 | 61.26 | 9,676,611 | -1.11(-1.78%) |
Apr 16, 2024 | 62.92 | 63.50 | 61.90 | 62.37 | 8,815,180 | -0.40(-0.64%) |
Apr 15, 2024 | 66.85 | 66.92 | 62.43 | 62.77 | 9,136,237 | -2.43(-3.73%) |
Apr 12, 2024 | 66.62 | 67.19 | 64.54 | 65.20 | 7,446,196 | -2.90(-4.26%) |
Apr 11, 2024 | 67.17 | 68.66 | 65.78 | 68.10 | 6,504,005 | +1.42(+2.13%) |
Apr 10, 2024 | 66.38 | 67.45 | 65.84 | 66.68 | 8,930,482 | -2.02(-2.94%) |
Apr 09, 2024 | 69.20 | 69.29 | 66.77 | 68.70 | 5,639,351 | +0.24(+0.35%) |
Apr 08, 2024 | 68.70 | 69.10 | 68.19 | 68.46 | 8,044,102 | +0.06(+0.09%) |
Apr 05, 2024 | 66.90 | 69.21 | 66.72 | 68.40 | 8,073,699 | +2.06(+3.11%) |
Apr 04, 2024 | 70.54 | 70.68 | 66.25 | 66.34 | 7,905,296 | -2.63(-3.81%) |
Apr 03, 2024 | 68.31 | 69.58 | 68.28 | 68.97 | 5,552,209 | +0.20(+0.29%) |
Apr 02, 2024 | 68.53 | 68.82 | 67.82 | 68.77 | 5,233,098 | -1.42(-2.02%) |
Apr 01, 2024 | 70.81 | 71.03 | 69.65 | 70.19 | 8,042,949 | -0.36(-0.51%) |
Mar 28, 2024 | 70.59 | 71.15 | 70.43 | 70.55 | 3,904,299 | -0.04(-0.06%) |
Mar 27, 2024 | 70.03 | 70.61 | 69.13 | 70.59 | 5,096,795 | +1.75(+2.54%) |
Mar 26, 2024 | 69.94 | 70.07 | 68.77 | 68.84 | 7,727,614 | -0.58(-0.84%) |
Mar 25, 2024 | 69.38 | 69.83 | 69.30 | 69.42 | 8,507,010 | -0.59(-0.84%) |
Mar 22, 2024 | 70.33 | 70.54 | 69.88 | 70.01 | 3,529,043 | -0.33(-0.47%) |
Mar 21, 2024 | 70.88 | 71.16 | 70.28 | 70.34 | 5,462,652 | +0.59(+0.85%) |
Mar 20, 2024 | 67.94 | 69.83 | 67.64 | 69.75 | 5,910,843 | +1.71(+2.51%) |
Mar 19, 2024 | 66.67 | 68.14 | 66.25 | 68.04 | 5,566,572 | +1.12(+1.67%) |
Mar 18, 2024 | 67.36 | 67.95 | 66.74 | 66.92 | 9,721,691 | +1.18(+1.79%) |
Mar 15, 2024 | 65.97 | 66.53 | 65.22 | 65.74 | 6,360,049 | -1.46(-2.17%) |
Mar 14, 2024 | 68.02 | 68.06 | 65.97 | 67.20 | 6,765,609 | -0.47(-0.69%) |
Mar 13, 2024 | 68.12 | 68.20 | 67.10 | 67.67 | 5,114,929 | -0.36(-0.53%) |
Mar 12, 2024 | 66.74 | 68.25 | 65.73 | 68.03 | 8,309,204 | +2.11(+3.20%) |
Mar 11, 2024 | 65.60 | 66.14 | 64.84 | 65.92 | 8,879,243 | -0.22(-0.33%) |
Mar 08, 2024 | 67.62 | 68.69 | 65.89 | 66.14 | 11,477,567 | -1.25(-1.85%) |
Mar 07, 2024 | 66.69 | 67.78 | 66.34 | 67.39 | 5,940,245 | +1.90(+2.90%) |
Mar 06, 2024 | 65.79 | 66.36 | 64.97 | 65.49 | 6,755,967 | +1.00(+1.55%) |
Mar 05, 2024 | 65.71 | 65.89 | 63.63 | 64.49 | 6,003,368 | -2.02(-3.04%) |
Mar 04, 2024 | 66.42 | 67.28 | 66.42 | 66.51 | 3,598,485 | -0.26(-0.39%) |