Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 71.70 | 71.76 | 71.06 | 71.08 | 55,225 | -0.32(-0.45%) |
May 10, 2024 | 71.53 | 71.63 | 71.30 | 71.40 | 29,575 | +0.13(+0.18%) |
May 09, 2024 | 70.72 | 71.28 | 70.68 | 71.27 | 37,701 | +0.66(+0.93%) |
May 08, 2024 | 70.32 | 70.64 | 70.30 | 70.61 | 63,392 | +0.05(+0.07%) |
May 07, 2024 | 70.55 | 70.79 | 70.55 | 70.56 | 36,852 | -0.04(-0.06%) |
May 06, 2024 | 70.14 | 70.61 | 70.14 | 70.60 | 113,715 | +0.97(+1.39%) |
May 03, 2024 | 69.84 | 70.09 | 69.41 | 69.63 | 52,679 | +0.57(+0.83%) |
May 02, 2024 | 68.82 | 69.22 | 68.16 | 69.06 | 45,249 | +0.72(+1.05%) |
May 01, 2024 | 68.43 | 69.42 | 68.23 | 68.34 | 133,750 | -0.18(-0.26%) |
Apr 30, 2024 | 69.56 | 69.70 | 68.52 | 68.52 | 48,905 | -1.39(-1.99%) |
Apr 29, 2024 | 69.63 | 70.01 | 69.62 | 69.91 | 108,189 | +0.53(+0.76%) |
Apr 26, 2024 | 69.34 | 69.67 | 69.12 | 69.38 | 67,189 | +0.05(+0.07%) |
Apr 25, 2024 | 68.88 | 69.52 | 68.38 | 69.33 | 63,971 | -0.13(-0.19%) |
Apr 24, 2024 | 69.67 | 70.05 | 68.94 | 69.46 | 64,333 | -0.22(-0.32%) |
Apr 23, 2024 | 68.85 | 69.82 | 68.85 | 69.68 | 74,425 | +1.01(+1.47%) |
Apr 22, 2024 | 68.50 | 69.20 | 68.16 | 68.67 | 110,524 | +0.40(+0.59%) |
Apr 19, 2024 | 68.13 | 68.66 | 68.01 | 68.27 | 71,299 | +0.11(+0.16%) |
Apr 18, 2024 | 68.64 | 69.03 | 67.99 | 68.16 | 71,277 | -0.18(-0.26%) |
Apr 17, 2024 | 69.05 | 69.18 | 68.15 | 68.34 | 88,696 | -0.70(-1.01%) |
Apr 16, 2024 | 69.18 | 69.34 | 68.57 | 69.04 | 77,534 | -0.30(-0.43%) |
Apr 15, 2024 | 70.55 | 70.98 | 69.17 | 69.34 | 102,034 | -0.72(-1.03%) |
Apr 12, 2024 | 70.55 | 70.73 | 69.81 | 70.06 | 201,173 | -0.96(-1.35%) |
Apr 11, 2024 | 71.00 | 71.24 | 70.49 | 71.02 | 54,331 | +0.06(+0.08%) |
Apr 10, 2024 | 71.03 | 71.38 | 70.73 | 70.96 | 52,404 | -1.13(-1.57%) |
Apr 09, 2024 | 72.46 | 72.46 | 71.40 | 72.09 | 46,451 | -0.07(-0.10%) |
Apr 08, 2024 | 72.35 | 72.50 | 72.14 | 72.16 | 46,566 | +0.06(+0.08%) |
Apr 05, 2024 | 71.50 | 72.26 | 71.50 | 72.10 | 46,294 | +0.67(+0.94%) |
Apr 04, 2024 | 72.77 | 72.85 | 71.23 | 71.43 | 116,338 | -0.76(-1.05%) |
Apr 03, 2024 | 71.48 | 72.28 | 71.48 | 72.19 | 46,583 | +0.50(+0.70%) |
Apr 02, 2024 | 71.99 | 72.09 | 71.45 | 71.69 | 75,329 | -0.66(-0.91%) |
Apr 01, 2024 | 73.16 | 73.16 | 72.30 | 72.35 | 160,390 | -0.61(-0.84%) |
Mar 28, 2024 | 72.84 | 73.06 | 72.71 | 72.96 | 36,957 | +0.32(+0.44%) |
Mar 27, 2024 | 72.07 | 72.68 | 72.07 | 72.64 | 41,077 | +0.92(+1.28%) |
Mar 26, 2024 | 71.92 | 71.97 | 71.69 | 71.72 | 77,917 | +0.06(+0.08%) |
Mar 25, 2024 | 71.80 | 71.82 | 71.64 | 71.66 | 71,217 | -0.08(-0.11%) |
Mar 22, 2024 | 72.22 | 72.31 | 71.70 | 71.74 | 53,097 | -0.42(-0.58%) |
Mar 21, 2024 | 71.55 | 72.23 | 71.55 | 72.16 | 86,427 | +0.91(+1.28%) |
Mar 20, 2024 | 70.34 | 71.42 | 70.34 | 71.25 | 52,132 | +0.84(+1.19%) |
Mar 19, 2024 | 69.78 | 70.46 | 69.78 | 70.41 | 130,327 | +0.54(+0.77%) |
Mar 18, 2024 | 70.15 | 70.16 | 69.82 | 69.87 | 66,959 | -0.06(-0.09%) |
Mar 15, 2024 | 69.62 | 70.17 | 69.62 | 69.93 | 59,343 | +0.16(+0.23%) |
Mar 14, 2024 | 70.41 | 70.49 | 69.36 | 69.77 | 97,401 | -0.59(-0.84%) |
Mar 13, 2024 | 70.38 | 70.67 | 70.19 | 70.36 | 51,713 | +0.05(+0.07%) |
Mar 12, 2024 | 69.89 | 70.36 | 69.58 | 70.31 | 58,705 | +0.47(+0.67%) |
Mar 11, 2024 | 69.89 | 70.02 | 69.31 | 69.84 | 50,421 | -0.20(-0.29%) |
Mar 08, 2024 | 70.58 | 70.82 | 69.99 | 70.04 | 175,401 | -0.25(-0.36%) |
Mar 07, 2024 | 69.83 | 70.29 | 69.83 | 70.29 | 56,226 | +0.70(+1.00%) |
Mar 06, 2024 | 69.57 | 69.84 | 69.38 | 69.59 | 78,528 | +0.49(+0.71%) |
Mar 05, 2024 | 69.34 | 69.79 | 68.89 | 69.10 | 54,604 | -0.55(-0.79%) |
Mar 04, 2024 | 69.46 | 69.94 | 69.46 | 69.65 | 61,204 | +0.38(+0.55%) |