Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 73.08 | 73.17 | 72.86 | 73.01 | 1,608 | -0.39(-0.53%) |
May 20, 2024 | 73.27 | 73.57 | 73.27 | 73.40 | 2,191 | +0.51(+0.70%) |
May 17, 2024 | 72.78 | 73.01 | 72.77 | 72.89 | 11,117 | +0.43(+0.60%) |
May 16, 2024 | 72.95 | 73.01 | 72.44 | 72.45 | 2,117 | -0.64(-0.88%) |
May 15, 2024 | 72.47 | 73.10 | 72.47 | 73.10 | 2,730 | +0.75(+1.03%) |
May 14, 2024 | 72.12 | 72.35 | 72.06 | 72.35 | 5,153 | +0.44(+0.61%) |
May 13, 2024 | 72.02 | 72.05 | 71.82 | 71.91 | 3,230 | -0.31(-0.43%) |
May 10, 2024 | 72.53 | 72.56 | 72.22 | 72.22 | 1,285 | -0.25(-0.34%) |
May 09, 2024 | 71.82 | 72.47 | 71.82 | 72.47 | 16,258 | +0.36(+0.50%) |
May 08, 2024 | 71.79 | 72.12 | 71.79 | 72.11 | 6,208 | -0.89(-1.22%) |
May 07, 2024 | 73.20 | 73.23 | 72.89 | 73.00 | 5,283 | -0.75(-1.01%) |
May 06, 2024 | 73.59 | 73.75 | 73.59 | 73.75 | 2,363 | +0.39(+0.53%) |
May 03, 2024 | 73.09 | 73.36 | 73.09 | 73.36 | 1,170 | +0.79(+1.09%) |
May 02, 2024 | 72.46 | 72.57 | 71.99 | 72.57 | 20,298 | +1.47(+2.06%) |
May 01, 2024 | 71.51 | 71.51 | 71.06 | 71.10 | 6,170 | -0.14(-0.19%) |
Apr 30, 2024 | 71.87 | 71.87 | 71.24 | 71.24 | 5,348 | -0.37(-0.52%) |
Apr 29, 2024 | 71.49 | 71.69 | 71.30 | 71.61 | 6,768 | +0.63(+0.89%) |
Apr 26, 2024 | 70.64 | 71.03 | 70.64 | 70.98 | 1,509 | +0.60(+0.85%) |
Apr 25, 2024 | 69.91 | 70.38 | 69.65 | 70.38 | 2,885 | -1.05(-1.47%) |
Apr 24, 2024 | 71.58 | 71.64 | 71.28 | 71.42 | 2,158 | +0.32(+0.46%) |
Apr 23, 2024 | 70.70 | 71.18 | 70.70 | 71.10 | 2,959 | +0.12(+0.17%) |
Apr 22, 2024 | 70.58 | 71.06 | 70.49 | 70.98 | 4,365 | +0.76(+1.08%) |
Apr 19, 2024 | 70.40 | 70.72 | 70.13 | 70.23 | 6,711 | -0.44(-0.63%) |
Apr 18, 2024 | 70.75 | 71.17 | 70.67 | 70.67 | 2,460 | -0.08(-0.11%) |
Apr 17, 2024 | 71.15 | 71.15 | 70.74 | 70.75 | 7,578 | -0.86(-1.19%) |
Apr 16, 2024 | 71.77 | 71.86 | 71.56 | 71.61 | 5,805 | -1.02(-1.40%) |
Apr 15, 2024 | 73.49 | 73.60 | 72.55 | 72.62 | 6,909 | -0.27(-0.37%) |
Apr 12, 2024 | 73.50 | 73.50 | 72.89 | 72.89 | 5,400 | -0.90(-1.21%) |
Apr 11, 2024 | 73.71 | 73.79 | 73.12 | 73.79 | 3,959 | +0.69(+0.95%) |
Apr 10, 2024 | 73.23 | 73.28 | 72.79 | 73.10 | 5,063 | -1.27(-1.71%) |
Apr 09, 2024 | 74.64 | 74.64 | 74.10 | 74.37 | 5,487 | +0.37(+0.50%) |
Apr 08, 2024 | 74.13 | 74.24 | 73.96 | 74.00 | 7,408 | +0.40(+0.54%) |
Apr 05, 2024 | 73.54 | 73.70 | 73.31 | 73.60 | 8,500 | +0.17(+0.23%) |
Apr 04, 2024 | 74.52 | 74.52 | 73.44 | 73.44 | 12,069 | -0.68(-0.91%) |
Apr 03, 2024 | 73.49 | 74.13 | 73.49 | 74.11 | 3,769 | +0.56(+0.76%) |
Apr 02, 2024 | 73.51 | 73.55 | 73.30 | 73.55 | 2,842 | -0.40(-0.54%) |
Apr 01, 2024 | 74.07 | 74.07 | 73.71 | 73.95 | 25,259 | -1.03(-1.37%) |
Mar 28, 2024 | 74.82 | 75.03 | 74.82 | 74.98 | 4,783 | -0.24(-0.32%) |
Mar 27, 2024 | 75.11 | 75.22 | 74.96 | 75.22 | 1,886 | +0.34(+0.46%) |
Mar 26, 2024 | 75.07 | 75.17 | 74.88 | 74.88 | 3,259 | +0.38(+0.52%) |
Mar 25, 2024 | 74.48 | 74.69 | 74.48 | 74.49 | 12,064 | -0.96(-1.27%) |
Mar 22, 2024 | 75.68 | 75.68 | 75.37 | 75.45 | 5,502 | -0.02(-0.03%) |
Mar 21, 2024 | 75.35 | 75.55 | 75.35 | 75.48 | 4,081 | +0.35(+0.47%) |
Mar 20, 2024 | 74.75 | 75.12 | 74.58 | 75.12 | 3,700 | +0.50(+0.68%) |
Mar 19, 2024 | 74.30 | 74.66 | 74.19 | 74.62 | 6,494 | +0.32(+0.43%) |
Mar 18, 2024 | 74.25 | 74.44 | 74.03 | 74.30 | 8,513 | +1.13(+1.55%) |
Mar 15, 2024 | 73.08 | 73.24 | 73.08 | 73.17 | 4,636 | +0.51(+0.70%) |
Mar 14, 2024 | 73.37 | 73.37 | 72.52 | 72.66 | 4,623 | -0.33(-0.45%) |
Mar 13, 2024 | 72.82 | 73.09 | 72.82 | 72.99 | 6,250 | -0.58(-0.78%) |
Mar 12, 2024 | 73.15 | 73.56 | 73.00 | 73.56 | 4,499 | +0.36(+0.50%) |
Mar 11, 2024 | 73.45 | 73.47 | 73.07 | 73.20 | 19,462 | -1.70(-2.27%) |
Mar 08, 2024 | 75.35 | 75.43 | 74.79 | 74.90 | 16,528 | +0.04(+0.06%) |
Mar 07, 2024 | 74.81 | 75.01 | 74.71 | 74.86 | 11,129 | +0.05(+0.07%) |
Mar 06, 2024 | 74.81 | 75.20 | 74.65 | 74.81 | 22,621 | +1.14(+1.55%) |
Mar 05, 2024 | 74.01 | 74.07 | 73.58 | 73.66 | 12,772 | +0.33(+0.46%) |
Mar 04, 2024 | 73.42 | 73.51 | 73.23 | 73.33 | 16,418 | -0.40(-0.54%) |