Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 70.81 | 70.90 | 70.25 | 70.51 | 14,058,913 | -0.92(-1.29%) |
May 28, 2024 | 71.57 | 71.86 | 71.28 | 71.43 | 8,882,655 | -0.07(-0.10%) |
May 24, 2024 | 70.97 | 71.78 | 70.84 | 71.50 | 8,183,432 | +0.71(+1.00%) |
May 23, 2024 | 71.90 | 71.90 | 70.75 | 70.79 | 14,358,097 | -1.22(-1.69%) |
May 22, 2024 | 72.47 | 72.72 | 71.94 | 72.01 | 10,602,256 | -0.86(-1.18%) |
May 21, 2024 | 72.18 | 72.90 | 72.16 | 72.87 | 8,131,606 | +0.65(+0.90%) |
May 20, 2024 | 72.50 | 72.50 | 72.06 | 72.22 | 6,915,447 | -0.12(-0.17%) |
May 17, 2024 | 72.19 | 72.51 | 71.94 | 72.34 | 10,857,832 | +0.06(+0.08%) |
May 16, 2024 | 72.57 | 72.91 | 72.17 | 72.28 | 12,661,061 | -0.25(-0.34%) |
May 15, 2024 | 72.20 | 72.73 | 72.08 | 72.53 | 14,586,076 | +1.07(+1.50%) |
May 14, 2024 | 71.58 | 71.68 | 71.06 | 71.46 | 11,783,269 | +0.19(+0.27%) |
May 13, 2024 | 71.51 | 71.86 | 71.13 | 71.27 | 10,611,475 | +0.00(+0.00%) |
May 10, 2024 | 71.74 | 71.85 | 71.07 | 71.27 | 19,564,592 | -0.07(-0.10%) |
May 09, 2024 | 70.22 | 71.41 | 70.07 | 71.34 | 24,274,384 | +1.07(+1.52%) |
May 08, 2024 | 69.39 | 70.31 | 69.22 | 70.27 | 13,853,584 | +0.73(+1.05%) |
May 07, 2024 | 69.05 | 69.60 | 68.90 | 69.54 | 14,429,453 | +0.78(+1.13%) |
May 06, 2024 | 68.62 | 68.83 | 68.20 | 68.76 | 10,610,369 | +0.35(+0.51%) |
May 03, 2024 | 68.40 | 68.62 | 67.80 | 68.41 | 14,908,520 | +0.54(+0.80%) |
May 02, 2024 | 67.79 | 68.04 | 67.25 | 67.87 | 14,304,683 | +0.36(+0.53%) |
May 01, 2024 | 66.73 | 68.12 | 66.47 | 67.51 | 21,185,836 | +0.77(+1.15%) |
Apr 30, 2024 | 66.72 | 67.25 | 66.28 | 66.74 | 14,862,100 | -0.35(-0.52%) |
Apr 29, 2024 | 66.65 | 67.21 | 66.59 | 67.09 | 14,684,006 | +0.90(+1.36%) |
Apr 26, 2024 | 66.92 | 67.01 | 66.16 | 66.19 | 12,273,736 | -0.73(-1.09%) |
Apr 25, 2024 | 66.58 | 67.19 | 66.00 | 66.92 | 15,780,852 | +0.18(+0.27%) |
Apr 24, 2024 | 65.74 | 66.96 | 65.41 | 66.74 | 13,060,128 | +0.40(+0.60%) |
Apr 23, 2024 | 66.00 | 66.76 | 65.84 | 66.34 | 11,168,256 | +0.31(+0.47%) |
Apr 22, 2024 | 65.47 | 66.20 | 65.02 | 66.03 | 11,729,120 | +0.60(+0.92%) |
Apr 19, 2024 | 64.61 | 65.56 | 64.53 | 65.43 | 18,502,256 | +0.99(+1.54%) |
Apr 18, 2024 | 64.30 | 64.66 | 63.83 | 64.44 | 11,141,499 | +0.36(+0.56%) |
Apr 17, 2024 | 63.18 | 64.24 | 63.06 | 64.08 | 14,075,170 | +1.31(+2.09%) |
Apr 16, 2024 | 63.41 | 63.48 | 62.55 | 62.77 | 16,484,394 | -0.84(-1.32%) |
Apr 15, 2024 | 64.64 | 64.91 | 63.37 | 63.61 | 14,711,392 | -0.59(-0.92%) |
Apr 12, 2024 | 64.81 | 65.00 | 63.89 | 64.20 | 19,922,528 | -0.49(-0.76%) |
Apr 11, 2024 | 65.19 | 65.27 | 64.25 | 64.69 | 12,810,726 | -0.13(-0.20%) |
Apr 10, 2024 | 64.63 | 65.06 | 64.25 | 64.82 | 19,140,472 | -1.13(-1.71%) |
Apr 09, 2024 | 65.73 | 66.08 | 65.53 | 65.95 | 12,012,560 | +0.36(+0.55%) |
Apr 08, 2024 | 65.17 | 65.70 | 65.08 | 65.59 | 10,071,063 | +0.43(+0.66%) |
Apr 05, 2024 | 64.55 | 65.33 | 64.23 | 65.16 | 16,161,184 | +0.19(+0.29%) |
Apr 04, 2024 | 65.61 | 65.80 | 64.53 | 64.97 | 14,678,307 | -0.13(-0.20%) |
Apr 03, 2024 | 65.35 | 65.53 | 64.86 | 65.10 | 13,284,565 | -0.26(-0.40%) |
Apr 02, 2024 | 65.10 | 65.74 | 65.07 | 65.36 | 15,104,593 | +0.11(+0.17%) |
Apr 01, 2024 | 65.66 | 65.73 | 64.83 | 65.25 | 11,351,405 | -0.40(-0.61%) |
Mar 28, 2024 | 65.19 | 65.76 | 65.69 | 65.65 | 13,746,122 | +0.45(+0.69%) |
Mar 27, 2024 | 63.90 | 65.20 | 63.83 | 65.20 | 17,299,972 | +1.77(+2.79%) |
Mar 26, 2024 | 64.23 | 64.42 | 63.38 | 63.43 | 14,914,984 | -0.73(-1.14%) |
Mar 25, 2024 | 64.04 | 64.20 | 63.77 | 64.16 | 11,596,871 | +0.30(+0.47%) |
Mar 22, 2024 | 64.17 | 64.29 | 63.78 | 63.86 | 10,529,748 | +0.09(+0.14%) |
Mar 21, 2024 | 64.04 | 64.47 | 63.74 | 63.77 | 20,163,870 | -0.10(-0.16%) |
Mar 20, 2024 | 63.68 | 64.20 | 63.51 | 63.87 | 16,309,613 | +0.08(+0.13%) |
Mar 19, 2024 | 63.38 | 63.85 | 63.20 | 63.79 | 9,992,721 | +0.56(+0.89%) |
Mar 18, 2024 | 63.02 | 63.63 | 62.65 | 63.23 | 13,421,901 | +0.29(+0.46%) |
Mar 15, 2024 | 62.65 | 63.27 | 62.59 | 62.94 | 17,868,842 | +0.09(+0.14%) |
Mar 14, 2024 | 63.22 | 63.46 | 62.40 | 62.85 | 16,066,244 | -0.51(-0.80%) |
Mar 13, 2024 | 63.43 | 63.92 | 63.22 | 63.36 | 13,045,589 | +0.43(+0.68%) |
Mar 12, 2024 | 63.42 | 63.45 | 62.53 | 62.93 | 14,865,829 | -0.61(-0.97%) |
Mar 11, 2024 | 63.14 | 63.68 | 62.90 | 63.55 | 10,582,905 | +0.32(+0.50%) |
Mar 08, 2024 | 63.25 | 63.41 | 62.70 | 63.23 | 13,869,379 | +0.16(+0.25%) |
Mar 07, 2024 | 63.18 | 63.34 | 62.95 | 63.07 | 10,779,999 | +0.41(+0.65%) |
Mar 06, 2024 | 62.51 | 62.98 | 62.38 | 62.66 | 16,460,554 | +0.59(+0.96%) |
Mar 05, 2024 | 62.43 | 63.45 | 61.81 | 62.07 | 25,006,164 | -0.18(-0.29%) |
Mar 04, 2024 | 60.93 | 62.34 | 60.93 | 62.25 | 16,640,350 | +1.03(+1.69%) |