Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 64.87 | 65.38 | 64.27 | 64.70 | 322,549 | +0.05(+0.08%) |
May 17, 2024 | 64.99 | 65.52 | 64.09 | 64.65 | 473,777 | -0.33(-0.51%) |
May 16, 2024 | 66.11 | 67.34 | 64.55 | 64.98 | 534,647 | -1.48(-2.23%) |
May 15, 2024 | 63.82 | 67.21 | 63.00 | 66.46 | 824,553 | -5.01(-7.01%) |
May 14, 2024 | 71.11 | 71.60 | 70.89 | 71.47 | 192,598 | +0.97(+1.38%) |
May 13, 2024 | 70.73 | 70.99 | 69.86 | 70.50 | 386,493 | +0.11(+0.16%) |
May 10, 2024 | 70.25 | 70.59 | 70.00 | 70.39 | 146,889 | +0.07(+0.10%) |
May 09, 2024 | 69.90 | 70.56 | 69.90 | 70.32 | 175,815 | +0.47(+0.67%) |
May 08, 2024 | 70.26 | 70.58 | 69.83 | 69.85 | 158,142 | -0.09(-0.13%) |
May 07, 2024 | 70.08 | 70.76 | 69.92 | 69.94 | 157,774 | -0.06(-0.09%) |
May 06, 2024 | 70.18 | 70.41 | 69.77 | 70.00 | 190,276 | +0.00(+0.00%) |
May 03, 2024 | 71.72 | 71.81 | 69.65 | 70.00 | 223,436 | -1.26(-1.77%) |
May 02, 2024 | 71.49 | 71.67 | 70.97 | 71.26 | 180,295 | +0.14(+0.20%) |
May 01, 2024 | 71.85 | 72.05 | 70.96 | 71.12 | 231,588 | -0.64(-0.89%) |
Apr 30, 2024 | 71.59 | 72.13 | 70.91 | 71.76 | 238,066 | +0.02(+0.03%) |
Apr 29, 2024 | 70.71 | 71.75 | 70.71 | 71.74 | 124,421 | +1.27(+1.80%) |
Apr 26, 2024 | 69.94 | 70.75 | 69.89 | 70.47 | 158,963 | +0.33(+0.47%) |
Apr 25, 2024 | 70.01 | 70.35 | 69.23 | 70.14 | 173,837 | +0.01(+0.01%) |
Apr 24, 2024 | 70.84 | 70.92 | 69.72 | 70.13 | 170,776 | -1.09(-1.53%) |
Apr 23, 2024 | 69.95 | 71.81 | 69.95 | 71.22 | 166,699 | +1.42(+2.03%) |
Apr 22, 2024 | 69.94 | 70.84 | 69.50 | 69.80 | 347,315 | +0.13(+0.19%) |
Apr 19, 2024 | 68.27 | 69.95 | 68.17 | 69.67 | 454,241 | +1.32(+1.93%) |
Apr 18, 2024 | 67.99 | 68.82 | 67.93 | 68.35 | 223,793 | +0.32(+0.47%) |
Apr 17, 2024 | 68.37 | 68.55 | 67.45 | 68.03 | 171,413 | -0.03(-0.04%) |
Apr 16, 2024 | 68.52 | 69.14 | 68.04 | 68.06 | 147,505 | -0.08(-0.12%) |
Apr 15, 2024 | 68.52 | 68.90 | 67.84 | 68.14 | 130,390 | -0.09(-0.13%) |
Apr 12, 2024 | 68.81 | 68.98 | 68.18 | 68.23 | 146,800 | -0.96(-1.39%) |
Apr 11, 2024 | 69.14 | 69.57 | 68.52 | 69.19 | 168,495 | +0.26(+0.38%) |
Apr 10, 2024 | 68.31 | 69.39 | 67.74 | 68.93 | 243,943 | -0.25(-0.36%) |
Apr 09, 2024 | 68.98 | 69.20 | 68.29 | 69.18 | 172,834 | +0.55(+0.80%) |
Apr 08, 2024 | 69.42 | 69.42 | 68.43 | 68.63 | 160,960 | -0.52(-0.75%) |
Apr 05, 2024 | 69.65 | 69.98 | 69.07 | 69.15 | 156,865 | -0.63(-0.90%) |
Apr 04, 2024 | 70.12 | 70.24 | 69.75 | 69.78 | 164,081 | +0.35(+0.50%) |
Apr 03, 2024 | 69.62 | 70.42 | 69.29 | 69.43 | 225,349 | -0.53(-0.76%) |
Apr 02, 2024 | 71.22 | 71.69 | 69.60 | 69.96 | 299,704 | -1.72(-2.40%) |
Apr 01, 2024 | 72.58 | 72.58 | 71.04 | 71.68 | 222,821 | -0.88(-1.21%) |
Mar 28, 2024 | 72.75 | 72.93 | 71.91 | 72.56 | 236,064 | -0.07(-0.10%) |
Mar 27, 2024 | 72.77 | 73.10 | 72.32 | 72.63 | 228,596 | +0.63(+0.87%) |
Mar 26, 2024 | 72.06 | 72.12 | 71.40 | 72.00 | 197,563 | +0.41(+0.57%) |
Mar 25, 2024 | 73.51 | 73.61 | 71.58 | 71.59 | 210,329 | -1.66(-2.27%) |
Mar 22, 2024 | 74.00 | 74.60 | 73.24 | 73.25 | 219,291 | -0.64(-0.87%) |
Mar 21, 2024 | 73.67 | 73.93 | 73.03 | 73.89 | 230,779 | +0.50(+0.68%) |
Mar 20, 2024 | 73.45 | 73.89 | 72.68 | 73.39 | 241,877 | -0.17(-0.23%) |
Mar 19, 2024 | 73.91 | 74.86 | 73.03 | 73.56 | 253,913 | -0.07(-0.10%) |
Mar 18, 2024 | 74.40 | 75.31 | 73.29 | 73.63 | 396,966 | -1.04(-1.39%) |
Mar 15, 2024 | 74.06 | 74.75 | 73.29 | 74.67 | 534,251 | +0.65(+0.88%) |
Mar 14, 2024 | 74.76 | 75.02 | 73.59 | 74.02 | 223,081 | -1.05(-1.40%) |
Mar 13, 2024 | 74.15 | 75.16 | 73.97 | 75.07 | 247,899 | +0.92(+1.24%) |
Mar 12, 2024 | 74.21 | 74.81 | 73.77 | 74.15 | 459,463 | -0.43(-0.58%) |
Mar 11, 2024 | 73.34 | 75.08 | 72.81 | 74.58 | 289,755 | +0.88(+1.19%) |
Mar 08, 2024 | 72.75 | 73.93 | 72.55 | 73.70 | 254,571 | +1.09(+1.50%) |
Mar 07, 2024 | 71.89 | 72.95 | 71.46 | 72.61 | 192,435 | +1.21(+1.69%) |
Mar 06, 2024 | 71.53 | 71.71 | 70.55 | 71.40 | 155,314 | +0.16(+0.22%) |
Mar 05, 2024 | 71.85 | 71.97 | 70.83 | 71.24 | 211,888 | -0.74(-1.03%) |
Mar 04, 2024 | 70.12 | 72.00 | 69.37 | 71.98 | 248,304 | +1.85(+2.64%) |