Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 73.00 | 73.44 | 72.61 | 73.05 | 1,494,614 | +0.28(+0.38%) |
May 16, 2024 | 74.11 | 74.27 | 72.66 | 72.77 | 2,396,023 | -1.57(-2.11%) |
May 15, 2024 | 72.13 | 74.66 | 72.13 | 74.34 | 1,618,908 | +3.79(+5.37%) |
May 14, 2024 | 70.87 | 71.12 | 70.21 | 70.55 | 915,531 | +0.45(+0.64%) |
May 13, 2024 | 70.02 | 70.38 | 69.66 | 70.10 | 1,327,976 | -0.04(-0.06%) |
May 10, 2024 | 70.31 | 70.53 | 69.89 | 70.14 | 685,995 | -0.14(-0.20%) |
May 09, 2024 | 69.48 | 70.56 | 69.27 | 70.28 | 1,299,044 | +0.91(+1.31%) |
May 08, 2024 | 68.79 | 69.47 | 68.33 | 69.37 | 1,782,669 | -0.14(-0.20%) |
May 07, 2024 | 70.08 | 70.33 | 69.39 | 69.51 | 986,929 | -0.27(-0.39%) |
May 06, 2024 | 69.40 | 70.12 | 68.94 | 69.78 | 1,752,304 | +1.25(+1.82%) |
May 03, 2024 | 67.63 | 69.87 | 67.63 | 68.53 | 1,922,791 | +2.66(+4.04%) |
May 02, 2024 | 66.13 | 66.31 | 64.98 | 65.87 | 776,300 | +0.47(+0.72%) |
May 01, 2024 | 64.57 | 67.12 | 64.19 | 65.40 | 864,492 | +0.88(+1.36%) |
Apr 30, 2024 | 65.05 | 65.63 | 64.50 | 64.53 | 934,652 | -1.36(-2.06%) |
Apr 29, 2024 | 65.83 | 66.55 | 65.34 | 65.88 | 661,982 | +0.52(+0.79%) |
Apr 26, 2024 | 64.70 | 66.03 | 64.45 | 65.36 | 720,013 | +1.33(+2.07%) |
Apr 25, 2024 | 63.10 | 64.27 | 62.15 | 64.04 | 893,097 | -0.52(-0.80%) |
Apr 24, 2024 | 65.22 | 65.96 | 64.14 | 64.56 | 801,836 | -0.82(-1.25%) |
Apr 23, 2024 | 62.94 | 65.52 | 62.59 | 65.37 | 1,066,438 | +2.91(+4.66%) |
Apr 22, 2024 | 61.39 | 62.76 | 60.93 | 62.47 | 1,240,582 | +1.65(+2.72%) |
Apr 19, 2024 | 60.78 | 61.88 | 60.60 | 60.81 | 1,719,939 | +0.62(+1.03%) |
Apr 18, 2024 | 62.59 | 62.69 | 60.04 | 60.19 | 1,195,559 | -0.51(-0.84%) |
Apr 17, 2024 | 62.26 | 62.36 | 60.36 | 60.70 | 888,748 | -0.91(-1.47%) |
Apr 16, 2024 | 61.81 | 62.21 | 61.04 | 61.61 | 869,878 | -1.31(-2.07%) |
Apr 15, 2024 | 64.22 | 64.56 | 62.63 | 62.91 | 1,068,636 | -0.96(-1.50%) |
Apr 12, 2024 | 63.96 | 64.08 | 63.27 | 63.87 | 697,645 | -0.71(-1.10%) |
Apr 11, 2024 | 64.12 | 64.78 | 63.63 | 64.58 | 780,357 | +1.06(+1.66%) |
Apr 10, 2024 | 64.19 | 64.49 | 62.73 | 63.52 | 1,243,413 | -3.28(-4.91%) |
Apr 09, 2024 | 67.04 | 67.22 | 65.58 | 66.80 | 943,826 | +0.59(+0.89%) |
Apr 08, 2024 | 67.39 | 67.57 | 65.94 | 66.21 | 792,679 | -0.91(-1.35%) |
Apr 05, 2024 | 66.07 | 67.42 | 66.07 | 67.12 | 822,966 | +0.94(+1.42%) |
Apr 04, 2024 | 68.82 | 68.82 | 66.03 | 66.18 | 1,123,690 | -1.75(-2.58%) |
Apr 03, 2024 | 67.16 | 68.02 | 67.01 | 67.94 | 755,334 | +0.48(+0.71%) |
Apr 02, 2024 | 68.55 | 68.73 | 66.76 | 67.46 | 1,212,106 | -2.16(-3.11%) |
Apr 01, 2024 | 70.78 | 71.08 | 69.29 | 69.62 | 622,494 | -1.01(-1.42%) |
Mar 28, 2024 | 69.49 | 70.59 | 70.58 | 70.63 | 1,645,143 | +1.32(+1.90%) |
Mar 27, 2024 | 68.66 | 69.36 | 67.88 | 69.31 | 699,560 | +1.38(+2.02%) |
Mar 26, 2024 | 68.25 | 68.81 | 67.84 | 67.94 | 769,881 | -0.22(-0.32%) |
Mar 25, 2024 | 67.84 | 68.76 | 67.42 | 68.15 | 1,491,528 | +0.00(+0.00%) |
Mar 22, 2024 | 68.63 | 68.80 | 67.72 | 68.15 | 1,293,937 | -0.22(-0.32%) |
Mar 21, 2024 | 71.13 | 71.74 | 68.26 | 68.37 | 2,557,538 | -1.27(-1.82%) |
Mar 20, 2024 | 67.98 | 70.03 | 67.27 | 69.64 | 1,300,606 | +1.65(+2.43%) |
Mar 19, 2024 | 66.67 | 68.20 | 66.40 | 67.99 | 763,608 | +1.17(+1.74%) |
Mar 18, 2024 | 68.24 | 68.35 | 65.68 | 66.82 | 1,377,387 | -0.84(-1.24%) |
Mar 15, 2024 | 65.76 | 67.69 | 65.57 | 67.66 | 3,208,437 | +1.01(+1.51%) |
Mar 14, 2024 | 68.61 | 69.49 | 65.95 | 66.65 | 1,509,709 | -3.27(-4.67%) |
Mar 13, 2024 | 69.34 | 70.65 | 69.34 | 69.92 | 1,141,332 | +0.81(+1.17%) |
Mar 12, 2024 | 68.06 | 69.42 | 67.49 | 69.11 | 1,000,918 | +0.26(+0.38%) |
Mar 11, 2024 | 68.96 | 69.22 | 68.09 | 68.85 | 882,455 | -0.35(-0.50%) |
Mar 08, 2024 | 70.10 | 70.63 | 68.51 | 69.20 | 730,487 | -0.42(-0.60%) |
Mar 07, 2024 | 68.92 | 70.45 | 68.62 | 69.62 | 1,294,358 | +1.45(+2.13%) |
Mar 06, 2024 | 68.03 | 68.58 | 67.44 | 68.16 | 916,530 | +0.91(+1.35%) |
Mar 05, 2024 | 67.58 | 68.94 | 67.02 | 67.26 | 1,094,363 | -0.36(-0.53%) |
Mar 04, 2024 | 68.41 | 69.33 | 67.57 | 67.62 | 1,080,294 | -0.38(-0.56%) |