Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 73.12 | 73.74 | 72.78 | 73.72 | 836,698 | -0.30(-0.41%) |
May 28, 2024 | 74.01 | 74.08 | 73.41 | 74.02 | 694,361 | +0.33(+0.45%) |
May 24, 2024 | 72.45 | 73.81 | 71.94 | 73.69 | 691,761 | +1.48(+2.05%) |
May 23, 2024 | 74.19 | 74.19 | 72.19 | 72.21 | 838,658 | -1.88(-2.54%) |
May 22, 2024 | 73.50 | 74.09 | 73.50 | 74.09 | 691,642 | +0.50(+0.69%) |
May 21, 2024 | 73.31 | 73.60 | 72.76 | 73.58 | 553,646 | +0.26(+0.35%) |
May 20, 2024 | 73.99 | 74.06 | 72.80 | 73.33 | 640,100 | -0.66(-0.90%) |
May 17, 2024 | 73.27 | 74.18 | 72.80 | 73.99 | 740,139 | +1.00(+1.37%) |
May 16, 2024 | 73.39 | 73.88 | 72.97 | 72.99 | 655,310 | -0.41(-0.55%) |
May 15, 2024 | 73.34 | 73.40 | 72.66 | 73.39 | 547,573 | +0.57(+0.79%) |
May 14, 2024 | 73.06 | 73.38 | 72.64 | 72.82 | 551,243 | +0.02(+0.03%) |
May 13, 2024 | 72.81 | 73.42 | 72.78 | 72.80 | 507,442 | +0.15(+0.20%) |
May 10, 2024 | 73.08 | 73.33 | 72.50 | 72.65 | 399,757 | -0.01(-0.01%) |
May 09, 2024 | 72.67 | 73.12 | 72.61 | 72.66 | 630,095 | -0.07(-0.10%) |
May 08, 2024 | 72.82 | 72.84 | 72.02 | 72.73 | 629,685 | -0.23(-0.31%) |
May 07, 2024 | 72.37 | 73.53 | 72.27 | 72.96 | 1,071,079 | +0.92(+1.28%) |
May 06, 2024 | 70.54 | 72.19 | 70.54 | 72.04 | 898,357 | +2.06(+2.94%) |
May 03, 2024 | 69.85 | 70.12 | 68.95 | 69.98 | 579,557 | +0.64(+0.93%) |
May 02, 2024 | 70.28 | 70.58 | 68.90 | 69.34 | 968,610 | -0.45(-0.64%) |
May 01, 2024 | 69.98 | 71.17 | 69.11 | 69.78 | 1,648,206 | +2.36(+3.51%) |
Apr 30, 2024 | 67.92 | 68.16 | 67.36 | 67.42 | 1,093,609 | -0.89(-1.30%) |
Apr 29, 2024 | 67.80 | 68.66 | 67.78 | 68.31 | 688,027 | +0.70(+1.04%) |
Apr 26, 2024 | 67.04 | 67.98 | 66.93 | 67.61 | 808,566 | +0.41(+0.60%) |
Apr 25, 2024 | 68.57 | 68.57 | 67.12 | 67.20 | 1,651,210 | -1.63(-2.37%) |
Apr 24, 2024 | 67.86 | 68.98 | 67.54 | 68.83 | 1,065,965 | +0.65(+0.96%) |
Apr 23, 2024 | 68.35 | 68.69 | 68.01 | 68.18 | 674,361 | -0.06(-0.09%) |
Apr 22, 2024 | 68.40 | 68.76 | 67.82 | 68.24 | 897,720 | +0.06(+0.09%) |
Apr 19, 2024 | 67.45 | 68.46 | 67.45 | 68.18 | 689,004 | +0.82(+1.22%) |
Apr 18, 2024 | 67.18 | 67.78 | 66.95 | 67.36 | 465,513 | +0.63(+0.95%) |
Apr 17, 2024 | 66.82 | 67.42 | 66.58 | 66.73 | 764,671 | +0.30(+0.45%) |
Apr 16, 2024 | 66.71 | 66.85 | 65.60 | 66.43 | 970,500 | -0.36(-0.53%) |
Apr 15, 2024 | 68.37 | 68.78 | 66.60 | 66.79 | 535,205 | -0.77(-1.14%) |
Apr 12, 2024 | 67.60 | 68.36 | 67.22 | 67.56 | 724,345 | -0.50(-0.74%) |
Apr 11, 2024 | 69.17 | 69.36 | 67.80 | 68.06 | 691,347 | -1.18(-1.70%) |
Apr 10, 2024 | 69.68 | 70.31 | 69.11 | 69.24 | 714,746 | -1.26(-1.78%) |
Apr 09, 2024 | 70.58 | 70.94 | 70.08 | 70.50 | 1,023,899 | +0.22(+0.31%) |
Apr 08, 2024 | 70.24 | 70.78 | 69.74 | 70.28 | 1,131,497 | -0.07(-0.10%) |
Apr 05, 2024 | 70.82 | 71.09 | 70.28 | 70.35 | 1,003,334 | +0.34(+0.48%) |
Apr 04, 2024 | 72.09 | 72.09 | 69.89 | 70.01 | 1,296,146 | -1.35(-1.89%) |
Apr 03, 2024 | 71.42 | 71.84 | 70.82 | 71.36 | 934,105 | -0.07(-0.10%) |
Apr 02, 2024 | 73.20 | 73.20 | 71.38 | 71.43 | 901,873 | -0.99(-1.37%) |
Apr 01, 2024 | 73.04 | 73.04 | 72.22 | 72.42 | 454,323 | -0.70(-0.96%) |
Mar 28, 2024 | 72.84 | 73.62 | 72.79 | 73.12 | 764,376 | +0.50(+0.69%) |
Mar 27, 2024 | 71.37 | 72.73 | 71.12 | 72.61 | 1,431,036 | +1.66(+2.34%) |
Mar 26, 2024 | 70.92 | 71.22 | 70.51 | 70.95 | 610,079 | +0.16(+0.22%) |
Mar 25, 2024 | 70.35 | 71.43 | 70.35 | 70.79 | 725,304 | +0.45(+0.63%) |
Mar 22, 2024 | 71.72 | 72.02 | 70.32 | 70.35 | 770,914 | -1.33(-1.85%) |
Mar 21, 2024 | 70.76 | 72.19 | 70.67 | 71.67 | 1,075,187 | +1.05(+1.48%) |
Mar 20, 2024 | 71.10 | 71.64 | 70.15 | 70.63 | 1,134,760 | -0.68(-0.96%) |
Mar 19, 2024 | 70.37 | 71.33 | 70.29 | 71.31 | 999,527 | +1.02(+1.45%) |
Mar 18, 2024 | 69.45 | 70.77 | 69.16 | 70.29 | 1,251,080 | +0.86(+1.24%) |
Mar 15, 2024 | 68.45 | 69.72 | 68.45 | 69.43 | 2,996,820 | +0.40(+0.57%) |
Mar 14, 2024 | 69.98 | 70.36 | 68.26 | 69.03 | 1,575,238 | -0.93(-1.33%) |
Mar 13, 2024 | 68.97 | 70.26 | 68.70 | 69.96 | 1,737,766 | +1.10(+1.59%) |
Mar 12, 2024 | 68.28 | 69.12 | 67.65 | 68.86 | 1,167,877 | +0.78(+1.15%) |
Mar 11, 2024 | 67.85 | 68.49 | 67.82 | 68.08 | 1,015,188 | +0.24(+0.35%) |
Mar 08, 2024 | 67.23 | 67.95 | 67.05 | 67.85 | 822,831 | +0.56(+0.84%) |
Mar 07, 2024 | 67.43 | 68.09 | 67.23 | 67.28 | 952,310 | -0.06(-0.09%) |
Mar 06, 2024 | 66.85 | 67.42 | 66.35 | 67.34 | 1,249,391 | +0.74(+1.11%) |
Mar 05, 2024 | 65.78 | 66.72 | 65.78 | 66.60 | 1,020,290 | +0.50(+0.76%) |
Mar 04, 2024 | 67.17 | 67.52 | 65.85 | 66.10 | 1,115,487 | -1.37(-2.04%) |