Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 70.46 | 70.68 | 69.76 | 70.23 | 578,189 | +0.20(+0.29%) |
May 23, 2024 | 71.06 | 71.12 | 69.87 | 70.03 | 969,334 | -0.61(-0.86%) |
May 22, 2024 | 71.10 | 71.44 | 70.08 | 70.64 | 1,181,441 | -0.93(-1.30%) |
May 21, 2024 | 71.69 | 71.84 | 70.68 | 71.57 | 676,951 | -0.43(-0.60%) |
May 20, 2024 | 72.92 | 73.03 | 71.93 | 72.00 | 912,387 | -0.76(-1.04%) |
May 17, 2024 | 72.93 | 73.12 | 72.36 | 72.75 | 583,296 | -0.13(-0.18%) |
May 16, 2024 | 74.58 | 74.70 | 72.84 | 72.88 | 739,238 | -2.06(-2.75%) |
May 15, 2024 | 75.08 | 75.47 | 74.54 | 74.95 | 652,570 | +0.97(+1.31%) |
May 14, 2024 | 74.77 | 74.78 | 73.58 | 73.98 | 704,160 | +0.12(+0.16%) |
May 13, 2024 | 75.62 | 75.82 | 73.85 | 73.86 | 650,684 | -1.21(-1.61%) |
May 10, 2024 | 75.00 | 75.41 | 74.78 | 75.06 | 798,688 | +0.22(+0.29%) |
May 09, 2024 | 73.13 | 74.88 | 73.11 | 74.85 | 811,706 | +1.82(+2.50%) |
May 08, 2024 | 72.11 | 73.06 | 71.72 | 73.02 | 876,029 | +0.45(+0.62%) |
May 07, 2024 | 73.59 | 74.05 | 72.52 | 72.57 | 1,024,635 | -0.94(-1.27%) |
May 06, 2024 | 73.70 | 74.08 | 73.21 | 73.51 | 732,717 | +0.61(+0.83%) |
May 03, 2024 | 72.85 | 74.03 | 72.35 | 72.90 | 1,616,203 | +1.71(+2.41%) |
May 02, 2024 | 72.05 | 72.23 | 70.01 | 71.19 | 1,192,490 | +0.32(+0.45%) |
May 01, 2024 | 70.66 | 72.67 | 69.48 | 70.87 | 2,495,169 | -1.98(-2.72%) |
Apr 30, 2024 | 74.27 | 74.99 | 72.82 | 72.85 | 1,243,077 | -2.14(-2.86%) |
Apr 29, 2024 | 74.15 | 75.16 | 74.14 | 75.00 | 1,203,247 | +1.07(+1.44%) |
Apr 26, 2024 | 73.43 | 74.43 | 72.67 | 73.93 | 1,026,561 | +0.96(+1.31%) |
Apr 25, 2024 | 71.96 | 72.99 | 71.18 | 72.97 | 1,391,870 | -0.31(-0.42%) |
Apr 24, 2024 | 74.00 | 75.03 | 72.32 | 73.28 | 753,426 | -1.11(-1.49%) |
Apr 23, 2024 | 72.82 | 74.69 | 72.27 | 74.39 | 1,292,505 | +1.73(+2.39%) |
Apr 22, 2024 | 73.71 | 73.75 | 72.34 | 72.65 | 1,492,072 | -0.61(-0.83%) |
Apr 19, 2024 | 73.08 | 73.65 | 72.83 | 73.26 | 865,472 | -0.07(-0.10%) |
Apr 18, 2024 | 74.98 | 75.41 | 73.22 | 73.33 | 1,226,239 | -0.79(-1.06%) |
Apr 17, 2024 | 76.02 | 76.11 | 74.01 | 74.12 | 931,029 | -1.03(-1.37%) |
Apr 16, 2024 | 74.87 | 75.24 | 73.96 | 75.14 | 1,076,957 | -0.90(-1.18%) |
Apr 15, 2024 | 77.93 | 78.21 | 75.55 | 76.04 | 973,955 | -1.26(-1.62%) |
Apr 12, 2024 | 76.68 | 77.44 | 76.16 | 77.30 | 983,528 | -0.10(-0.13%) |
Apr 11, 2024 | 77.43 | 77.73 | 77.06 | 77.40 | 982,129 | +0.49(+0.63%) |
Apr 10, 2024 | 77.55 | 78.61 | 76.84 | 76.91 | 1,225,386 | -3.42(-4.26%) |
Apr 09, 2024 | 81.10 | 81.15 | 79.53 | 80.33 | 893,465 | -0.54(-0.67%) |
Apr 08, 2024 | 81.57 | 81.86 | 80.83 | 80.87 | 552,146 | -0.27(-0.33%) |
Apr 05, 2024 | 81.11 | 81.95 | 80.63 | 81.13 | 704,548 | +0.22(+0.27%) |
Apr 04, 2024 | 82.72 | 83.92 | 80.60 | 80.92 | 855,934 | -0.96(-1.17%) |
Apr 03, 2024 | 81.30 | 82.41 | 80.81 | 81.87 | 1,298,780 | +0.36(+0.44%) |
Apr 02, 2024 | 81.81 | 81.92 | 78.94 | 81.51 | 1,123,658 | -1.27(-1.53%) |
Apr 01, 2024 | 84.42 | 84.63 | 82.67 | 82.78 | 845,276 | -1.60(-1.90%) |
Mar 28, 2024 | 83.91 | 84.31 | 84.27 | 84.38 | 833,307 | +0.52(+0.62%) |
Mar 27, 2024 | 81.94 | 83.89 | 81.72 | 83.87 | 874,932 | +2.36(+2.90%) |
Mar 26, 2024 | 81.41 | 82.17 | 81.11 | 81.50 | 924,806 | +0.15(+0.18%) |
Mar 25, 2024 | 81.78 | 82.17 | 81.17 | 81.35 | 578,487 | -0.57(-0.69%) |
Mar 22, 2024 | 83.47 | 83.60 | 81.77 | 81.92 | 1,161,819 | -1.67(-2.00%) |
Mar 21, 2024 | 82.14 | 84.00 | 81.74 | 83.60 | 921,915 | +2.33(+2.87%) |
Mar 20, 2024 | 80.12 | 81.50 | 79.59 | 81.26 | 800,996 | +1.28(+1.59%) |
Mar 19, 2024 | 78.72 | 80.01 | 78.61 | 79.99 | 1,585,359 | +1.27(+1.61%) |
Mar 18, 2024 | 80.07 | 80.45 | 78.44 | 78.72 | 1,187,126 | -1.12(-1.40%) |
Mar 15, 2024 | 78.44 | 79.93 | 78.16 | 79.84 | 2,238,889 | +0.91(+1.15%) |
Mar 14, 2024 | 80.50 | 81.12 | 78.56 | 78.93 | 972,700 | -2.02(-2.50%) |
Mar 13, 2024 | 81.45 | 81.68 | 80.63 | 80.95 | 813,973 | -0.64(-0.78%) |
Mar 12, 2024 | 80.85 | 81.81 | 80.39 | 81.59 | 569,661 | +0.52(+0.64%) |
Mar 11, 2024 | 80.75 | 81.14 | 79.77 | 81.07 | 813,428 | -0.12(-0.15%) |
Mar 08, 2024 | 82.02 | 82.58 | 80.88 | 81.19 | 605,842 | -0.17(-0.21%) |
Mar 07, 2024 | 80.80 | 81.43 | 80.61 | 81.36 | 720,833 | +1.33(+1.66%) |
Mar 06, 2024 | 81.54 | 81.71 | 79.83 | 80.04 | 712,745 | -0.72(-0.89%) |
Mar 05, 2024 | 81.57 | 82.19 | 80.52 | 80.76 | 748,985 | -1.06(-1.29%) |
Mar 04, 2024 | 83.05 | 83.57 | 81.66 | 81.81 | 986,966 | -0.82(-0.99%) |