Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 75.56 | 76.83 | 75.20 | 76.22 | 5,754 | +0.66(+0.87%) |
May 22, 2024 | 75.58 | 76.67 | 75.04 | 75.56 | 8,825 | -0.02(-0.03%) |
May 21, 2024 | 74.75 | 75.90 | 74.16 | 75.58 | 4,359 | +0.78(+1.04%) |
May 20, 2024 | 73.75 | 75.73 | 73.39 | 74.80 | 12,942 | +0.79(+1.07%) |
May 17, 2024 | 76.51 | 77.00 | 73.92 | 74.01 | 7,906 | -2.73(-3.56%) |
May 16, 2024 | 76.40 | 77.49 | 75.97 | 76.74 | 6,268 | +0.35(+0.46%) |
May 15, 2024 | 72.23 | 76.96 | 72.01 | 76.39 | 17,573 | +4.89(+6.84%) |
May 14, 2024 | 71.10 | 72.16 | 71.00 | 71.50 | 4,577 | +0.55(+0.78%) |
May 13, 2024 | 71.24 | 72.89 | 70.90 | 70.95 | 4,362 | -0.26(-0.37%) |
May 10, 2024 | 71.99 | 72.62 | 71.21 | 71.21 | 1,945 | -0.84(-1.17%) |
May 09, 2024 | 71.31 | 72.05 | 71.31 | 72.05 | 3,121 | +0.39(+0.54%) |
May 08, 2024 | 71.00 | 71.66 | 71.00 | 71.66 | 2,290 | +0.18(+0.25%) |
May 07, 2024 | 71.00 | 72.25 | 71.00 | 71.48 | 4,328 | +0.09(+0.13%) |
May 06, 2024 | 70.80 | 71.39 | 70.48 | 71.39 | 7,256 | +0.19(+0.27%) |
May 03, 2024 | 70.55 | 71.75 | 70.14 | 71.20 | 5,654 | +0.38(+0.54%) |
May 02, 2024 | 70.00 | 70.82 | 67.42 | 70.82 | 10,579 | +0.82(+1.17%) |
May 01, 2024 | 69.01 | 70.99 | 68.99 | 70.00 | 13,571 | +0.00(+0.00%) |
Apr 30, 2024 | 70.33 | 70.33 | 69.46 | 70.00 | 3,700 | +0.00(+0.00%) |
Apr 29, 2024 | 69.05 | 70.00 | 69.00 | 70.00 | 12,642 | +1.01(+1.46%) |
Apr 26, 2024 | 70.60 | 71.50 | 67.90 | 68.99 | 14,005 | -2.46(-3.44%) |
Apr 25, 2024 | 70.05 | 71.45 | 70.05 | 71.45 | 2,599 | +0.38(+0.53%) |
Apr 24, 2024 | 70.58 | 71.08 | 70.00 | 71.07 | 9,999 | +0.49(+0.69%) |
Apr 23, 2024 | 70.25 | 71.40 | 70.25 | 70.58 | 8,331 | +0.57(+0.81%) |
Apr 22, 2024 | 69.28 | 70.39 | 69.28 | 70.01 | 13,000 | +0.70(+1.01%) |
Apr 19, 2024 | 69.02 | 69.99 | 69.02 | 69.31 | 7,310 | +0.10(+0.14%) |
Apr 18, 2024 | 69.33 | 69.84 | 68.49 | 69.21 | 7,350 | -0.30(-0.43%) |
Apr 17, 2024 | 70.48 | 70.50 | 69.26 | 69.51 | 8,501 | +0.06(+0.09%) |
Apr 16, 2024 | 69.60 | 71.15 | 67.20 | 69.45 | 3,803 | -0.15(-0.22%) |
Apr 15, 2024 | 69.44 | 70.05 | 68.49 | 69.60 | 2,691 | +0.10(+0.14%) |
Apr 12, 2024 | 68.60 | 70.37 | 68.15 | 69.50 | 6,058 | -0.84(-1.19%) |
Apr 11, 2024 | 69.74 | 70.35 | 69.70 | 70.34 | 6,420 | +0.40(+0.57%) |
Apr 10, 2024 | 69.51 | 69.94 | 69.24 | 69.94 | 5,049 | -1.00(-1.41%) |
Apr 09, 2024 | 71.34 | 71.43 | 70.74 | 70.94 | 9,086 | -0.60(-0.84%) |
Apr 08, 2024 | 71.11 | 72.10 | 71.11 | 71.54 | 3,538 | +0.10(+0.14%) |
Apr 05, 2024 | 72.12 | 72.12 | 71.14 | 71.44 | 5,302 | +0.10(+0.14%) |
Apr 04, 2024 | 72.08 | 72.14 | 71.34 | 71.34 | 7,613 | -0.15(-0.21%) |
Apr 03, 2024 | 71.97 | 72.74 | 70.74 | 71.49 | 10,732 | +0.55(+0.77%) |
Apr 02, 2024 | 70.34 | 71.67 | 69.58 | 70.94 | 8,984 | +0.21(+0.30%) |
Apr 01, 2024 | 69.99 | 70.75 | 69.99 | 70.73 | 9,215 | -0.02(-0.03%) |
Mar 28, 2024 | 69.94 | 71.80 | 69.94 | 70.75 | 6,007 | +1.02(+1.46%) |
Mar 27, 2024 | 71.43 | 71.94 | 69.73 | 69.73 | 13,107 | -1.71(-2.39%) |
Mar 26, 2024 | 70.82 | 71.89 | 69.27 | 71.44 | 10,700 | +1.09(+1.55%) |
Mar 25, 2024 | 70.31 | 70.36 | 69.15 | 70.35 | 12,371 | +0.00(+0.00%) |
Mar 22, 2024 | 72.59 | 72.59 | 69.90 | 70.35 | 23,540 | -2.24(-3.08%) |
Mar 21, 2024 | 69.89 | 72.59 | 69.89 | 72.59 | 7,277 | +1.77(+2.50%) |
Mar 20, 2024 | 67.40 | 70.82 | 67.36 | 70.82 | 6,538 | +3.13(+4.62%) |
Mar 19, 2024 | 66.64 | 68.06 | 65.94 | 67.69 | 4,313 | +1.77(+2.68%) |
Mar 18, 2024 | 65.94 | 67.47 | 65.92 | 65.92 | 10,177 | -1.97(-2.90%) |
Mar 15, 2024 | 66.84 | 68.22 | 66.29 | 67.89 | 21,135 | +1.05(+1.57%) |
Mar 14, 2024 | 66.94 | 67.95 | 66.84 | 66.84 | 6,121 | -0.80(-1.18%) |
Mar 13, 2024 | 67.50 | 67.64 | 66.58 | 67.64 | 3,609 | +0.60(+0.89%) |
Mar 12, 2024 | 66.44 | 67.04 | 65.47 | 67.04 | 6,189 | +0.60(+0.90%) |
Mar 11, 2024 | 66.44 | 66.48 | 65.34 | 66.44 | 11,025 | +0.00(+0.00%) |
Mar 08, 2024 | 64.47 | 67.11 | 64.47 | 66.44 | 9,917 | +1.30(+1.99%) |
Mar 07, 2024 | 65.21 | 65.21 | 64.82 | 65.14 | 4,251 | +0.62(+0.96%) |
Mar 06, 2024 | 64.39 | 64.54 | 63.59 | 64.53 | 4,536 | +0.68(+1.06%) |
Mar 05, 2024 | 64.15 | 64.15 | 63.15 | 63.85 | 5,535 | -1.00(-1.54%) |
Mar 04, 2024 | 62.62 | 64.84 | 62.62 | 64.84 | 6,747 | +2.55(+4.09%) |