Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 76.43 | 76.51 | 75.56 | 76.39 | 116,345 | +0.18(+0.24%) |
May 09, 2024 | 76.32 | 76.75 | 75.85 | 76.21 | 152,218 | +0.08(+0.11%) |
May 08, 2024 | 75.38 | 76.18 | 75.38 | 76.13 | 213,507 | +0.51(+0.67%) |
May 07, 2024 | 75.43 | 75.83 | 75.10 | 75.62 | 168,912 | +0.63(+0.84%) |
May 06, 2024 | 74.51 | 75.01 | 74.19 | 74.99 | 108,241 | +0.99(+1.34%) |
May 03, 2024 | 75.17 | 75.17 | 73.52 | 74.00 | 176,161 | -0.09(-0.12%) |
May 02, 2024 | 73.45 | 74.35 | 73.29 | 74.09 | 171,395 | +0.85(+1.15%) |
May 01, 2024 | 73.19 | 74.63 | 72.79 | 73.24 | 238,493 | +0.43(+0.59%) |
Apr 30, 2024 | 71.98 | 72.86 | 71.33 | 72.82 | 230,432 | +0.54(+0.74%) |
Apr 29, 2024 | 70.90 | 73.02 | 70.23 | 72.28 | 258,403 | +2.31(+3.30%) |
Apr 26, 2024 | 70.29 | 71.48 | 69.95 | 69.97 | 272,631 | +0.72(+1.03%) |
Apr 25, 2024 | 69.38 | 69.48 | 68.38 | 69.26 | 245,575 | -0.39(-0.56%) |
Apr 24, 2024 | 69.01 | 70.42 | 69.01 | 69.64 | 1,292,592 | +0.14(+0.20%) |
Apr 23, 2024 | 68.54 | 69.96 | 68.54 | 69.51 | 367,185 | +0.91(+1.33%) |
Apr 22, 2024 | 68.92 | 68.97 | 68.03 | 68.59 | 311,968 | -0.17(-0.25%) |
Apr 19, 2024 | 67.43 | 68.82 | 67.43 | 68.76 | 190,134 | +0.91(+1.33%) |
Apr 18, 2024 | 67.62 | 68.31 | 67.43 | 67.85 | 340,478 | +0.41(+0.60%) |
Apr 17, 2024 | 68.62 | 68.99 | 67.44 | 67.45 | 147,981 | -0.46(-0.67%) |
Apr 16, 2024 | 68.04 | 68.62 | 67.15 | 67.90 | 241,107 | -0.78(-1.13%) |
Apr 15, 2024 | 68.48 | 69.01 | 67.88 | 68.68 | 271,338 | +0.74(+1.08%) |
Apr 12, 2024 | 68.38 | 68.90 | 67.44 | 67.94 | 150,126 | -1.24(-1.80%) |
Apr 11, 2024 | 68.50 | 69.30 | 68.09 | 69.19 | 137,638 | +0.69(+1.00%) |
Apr 10, 2024 | 69.66 | 69.66 | 67.75 | 68.50 | 234,003 | -2.86(-4.01%) |
Apr 09, 2024 | 69.97 | 72.35 | 69.63 | 71.37 | 243,841 | +1.91(+2.75%) |
Apr 08, 2024 | 67.54 | 70.19 | 67.54 | 69.46 | 224,038 | +2.52(+3.76%) |
Apr 05, 2024 | 66.91 | 67.10 | 66.35 | 66.94 | 111,025 | -0.19(-0.28%) |
Apr 04, 2024 | 69.04 | 69.16 | 67.08 | 67.13 | 105,238 | -1.13(-1.66%) |
Apr 03, 2024 | 67.10 | 68.56 | 67.10 | 68.26 | 138,801 | +1.14(+1.70%) |
Apr 02, 2024 | 67.78 | 67.86 | 66.66 | 67.12 | 281,313 | -1.19(-1.75%) |
Apr 01, 2024 | 68.84 | 68.84 | 67.62 | 68.31 | 161,841 | -0.50(-0.72%) |
Mar 28, 2024 | 68.45 | 69.04 | 68.25 | 68.81 | 177,174 | +0.28(+0.41%) |
Mar 27, 2024 | 67.77 | 68.63 | 67.71 | 68.53 | 259,088 | +1.38(+2.06%) |
Mar 26, 2024 | 67.67 | 67.67 | 66.59 | 67.15 | 170,517 | -0.11(-0.16%) |
Mar 25, 2024 | 67.35 | 68.16 | 67.13 | 67.26 | 103,909 | -0.23(-0.34%) |
Mar 22, 2024 | 69.68 | 69.68 | 67.49 | 67.49 | 128,351 | -1.94(-2.79%) |
Mar 21, 2024 | 69.46 | 69.63 | 68.97 | 69.43 | 149,946 | +0.22(+0.32%) |
Mar 20, 2024 | 67.87 | 69.69 | 67.77 | 69.21 | 149,902 | +1.35(+1.99%) |
Mar 19, 2024 | 67.77 | 68.50 | 67.41 | 67.85 | 240,268 | +0.24(+0.35%) |
Mar 18, 2024 | 68.44 | 68.75 | 67.57 | 67.62 | 289,702 | -0.92(-1.34%) |
Mar 15, 2024 | 67.04 | 68.65 | 67.04 | 68.53 | 560,106 | +1.00(+1.49%) |
Mar 14, 2024 | 68.90 | 68.90 | 66.59 | 67.53 | 237,459 | -2.07(-2.97%) |
Mar 13, 2024 | 68.76 | 70.23 | 68.76 | 69.59 | 175,505 | +0.74(+1.07%) |
Mar 12, 2024 | 68.72 | 69.02 | 68.10 | 68.86 | 119,333 | +0.10(+0.14%) |
Mar 11, 2024 | 68.04 | 69.02 | 67.82 | 68.76 | 150,290 | +0.47(+0.68%) |
Mar 08, 2024 | 68.02 | 68.67 | 67.55 | 68.29 | 157,072 | +0.80(+1.18%) |
Mar 07, 2024 | 66.48 | 67.51 | 66.48 | 67.50 | 117,853 | +1.67(+2.54%) |
Mar 06, 2024 | 66.31 | 66.35 | 65.47 | 65.83 | 134,987 | -0.04(-0.06%) |
Mar 05, 2024 | 66.12 | 66.50 | 65.52 | 65.87 | 169,112 | -0.57(-0.85%) |
Mar 04, 2024 | 66.15 | 66.89 | 66.09 | 66.43 | 323,418 | +0.12(+0.18%) |