Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 66.97 | 67.33 | 66.00 | 66.05 | 19,921,140 | -0.57(-0.86%) |
May 15, 2024 | 66.00 | 66.66 | 65.22 | 66.62 | 16,303,051 | +1.30(+1.99%) |
May 14, 2024 | 65.85 | 66.10 | 64.75 | 65.32 | 19,459,516 | -0.70(-1.06%) |
May 13, 2024 | 67.00 | 67.06 | 64.72 | 66.02 | 19,138,552 | -0.97(-1.45%) |
May 10, 2024 | 67.82 | 67.90 | 66.40 | 66.99 | 18,924,442 | -0.94(-1.38%) |
May 09, 2024 | 66.81 | 68.57 | 66.75 | 67.93 | 27,959,770 | +1.53(+2.30%) |
May 08, 2024 | 64.50 | 67.20 | 63.84 | 66.40 | 84,622,296 | -4.03(-5.72%) |
May 07, 2024 | 72.64 | 72.64 | 69.80 | 70.43 | 24,333,804 | -1.08(-1.51%) |
May 06, 2024 | 71.00 | 73.82 | 70.83 | 71.51 | 25,004,704 | +2.28(+3.29%) |
May 03, 2024 | 69.85 | 70.34 | 69.03 | 69.23 | 15,570,009 | +0.66(+0.96%) |
May 02, 2024 | 68.40 | 69.04 | 67.62 | 68.57 | 18,227,416 | +0.78(+1.15%) |
May 01, 2024 | 66.04 | 69.41 | 65.86 | 67.79 | 21,287,298 | +1.52(+2.29%) |
Apr 30, 2024 | 67.22 | 68.60 | 66.07 | 66.27 | 22,703,362 | -1.13(-1.68%) |
Apr 29, 2024 | 68.50 | 68.66 | 67.20 | 67.40 | 21,273,628 | -1.65(-2.39%) |
Apr 26, 2024 | 69.97 | 70.15 | 68.70 | 69.05 | 16,192,022 | -0.26(-0.38%) |
Apr 25, 2024 | 67.86 | 70.29 | 67.80 | 69.31 | 20,589,792 | -0.05(-0.07%) |
Apr 24, 2024 | 70.15 | 70.22 | 67.36 | 69.36 | 27,511,752 | -1.44(-2.03%) |
Apr 23, 2024 | 70.02 | 71.14 | 69.63 | 70.80 | 16,808,804 | +1.82(+2.64%) |
Apr 22, 2024 | 70.48 | 70.89 | 68.48 | 68.98 | 26,902,268 | -0.22(-0.32%) |
Apr 19, 2024 | 71.15 | 71.15 | 68.38 | 69.20 | 23,214,942 | -2.10(-2.95%) |
Apr 18, 2024 | 72.26 | 72.86 | 70.64 | 71.30 | 20,427,188 | -0.64(-0.89%) |
Apr 17, 2024 | 75.00 | 75.61 | 71.04 | 71.94 | 15,362,219 | -2.19(-2.95%) |
Apr 16, 2024 | 73.39 | 74.70 | 72.70 | 74.13 | 14,510,154 | +0.73(+0.99%) |
Apr 15, 2024 | 76.38 | 76.68 | 72.88 | 73.40 | 16,365,840 | -1.88(-2.50%) |
Apr 12, 2024 | 75.05 | 75.82 | 74.49 | 75.28 | 11,590,776 | -0.90(-1.18%) |
Apr 11, 2024 | 74.80 | 76.56 | 74.70 | 76.18 | 13,651,030 | +1.83(+2.46%) |
Apr 10, 2024 | 74.40 | 75.31 | 73.53 | 74.35 | 12,545,199 | -0.79(-1.05%) |
Apr 09, 2024 | 74.77 | 75.50 | 73.33 | 75.14 | 13,761,269 | +0.11(+0.15%) |
Apr 08, 2024 | 76.70 | 76.86 | 73.95 | 75.03 | 22,863,602 | -2.13(-2.76%) |
Apr 05, 2024 | 75.34 | 78.39 | 74.92 | 77.16 | 21,572,112 | +2.24(+2.99%) |
Apr 04, 2024 | 77.24 | 77.67 | 74.48 | 74.92 | 17,185,852 | -1.89(-2.46%) |
Apr 03, 2024 | 76.84 | 78.85 | 76.54 | 76.81 | 19,875,764 | -0.17(-0.22%) |
Apr 02, 2024 | 75.66 | 77.33 | 74.97 | 76.98 | 15,837,545 | +0.58(+0.76%) |
Apr 01, 2024 | 77.00 | 77.78 | 76.00 | 76.40 | 12,201,234 | -0.59(-0.77%) |
Mar 28, 2024 | 77.90 | 77.28 | 76.89 | 76.99 | 13,421,949 | -1.12(-1.43%) |
Mar 27, 2024 | 78.96 | 79.00 | 77.81 | 78.11 | 13,155,466 | +0.20(+0.26%) |
Mar 26, 2024 | 79.80 | 80.18 | 77.78 | 77.91 | 12,435,020 | -1.50(-1.89%) |
Mar 25, 2024 | 79.99 | 81.04 | 79.39 | 79.41 | 10,252,727 | -0.82(-1.02%) |
Mar 22, 2024 | 79.80 | 80.45 | 79.20 | 80.23 | 8,872,427 | -0.02(-0.02%) |
Mar 21, 2024 | 79.60 | 81.23 | 79.09 | 80.25 | 16,189,199 | +1.61(+2.05%) |
Mar 20, 2024 | 77.09 | 78.95 | 76.75 | 78.64 | 11,483,620 | +1.56(+2.02%) |
Mar 19, 2024 | 75.38 | 77.18 | 74.19 | 77.08 | 13,032,242 | +1.38(+1.82%) |
Mar 18, 2024 | 77.00 | 77.00 | 73.66 | 75.70 | 18,935,156 | -0.37(-0.49%) |
Mar 15, 2024 | 77.00 | 77.84 | 75.77 | 76.07 | 24,559,924 | -1.58(-2.03%) |
Mar 14, 2024 | 78.34 | 78.48 | 76.90 | 77.65 | 12,835,531 | -0.60(-0.77%) |
Mar 13, 2024 | 78.00 | 79.69 | 77.93 | 78.25 | 12,046,490 | -0.07(-0.09%) |
Mar 12, 2024 | 78.01 | 78.48 | 77.48 | 78.32 | 11,302,439 | +0.85(+1.10%) |
Mar 11, 2024 | 78.70 | 78.89 | 76.53 | 77.47 | 13,779,198 | -1.23(-1.56%) |
Mar 08, 2024 | 79.94 | 81.98 | 78.21 | 78.70 | 16,414,896 | -0.71(-0.89%) |
Mar 07, 2024 | 79.40 | 80.08 | 78.26 | 79.41 | 13,857,966 | +0.77(+0.98%) |
Mar 06, 2024 | 80.17 | 80.99 | 78.53 | 78.64 | 13,802,759 | -0.45(-0.57%) |
Mar 05, 2024 | 80.83 | 80.85 | 77.43 | 79.09 | 19,756,672 | -2.21(-2.72%) |
Mar 04, 2024 | 81.94 | 82.14 | 80.79 | 81.30 | 15,986,729 | +0.27(+0.33%) |