Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 74.56 | 74.60 | 73.20 | 73.47 | 800,946 | -1.13(-1.51%) |
May 17, 2024 | 74.52 | 74.76 | 74.10 | 74.60 | 799,285 | +0.27(+0.36%) |
May 16, 2024 | 75.00 | 75.20 | 74.33 | 74.33 | 720,763 | -0.41(-0.55%) |
May 15, 2024 | 73.20 | 74.85 | 72.64 | 74.74 | 1,084,309 | +1.97(+2.71%) |
May 14, 2024 | 73.80 | 74.33 | 72.39 | 72.77 | 1,252,945 | -0.36(-0.49%) |
May 13, 2024 | 73.32 | 73.98 | 72.90 | 73.13 | 679,923 | -0.18(-0.25%) |
May 10, 2024 | 73.38 | 73.75 | 72.64 | 73.31 | 850,463 | -0.13(-0.18%) |
May 09, 2024 | 73.11 | 74.22 | 72.53 | 73.44 | 1,322,592 | +0.68(+0.93%) |
May 08, 2024 | 71.53 | 73.71 | 70.90 | 72.76 | 1,875,897 | +1.56(+2.19%) |
May 07, 2024 | 71.14 | 72.80 | 69.95 | 71.20 | 2,084,008 | +2.67(+3.90%) |
May 06, 2024 | 68.45 | 68.90 | 67.89 | 68.53 | 1,390,498 | +0.75(+1.11%) |
May 03, 2024 | 68.71 | 69.31 | 67.64 | 67.78 | 1,167,605 | -0.82(-1.20%) |
May 02, 2024 | 68.87 | 69.34 | 67.97 | 68.60 | 1,318,897 | -0.19(-0.28%) |
May 01, 2024 | 69.38 | 69.84 | 68.59 | 68.79 | 890,008 | -0.49(-0.71%) |
Apr 30, 2024 | 72.48 | 72.58 | 69.17 | 69.28 | 1,720,426 | -3.75(-5.13%) |
Apr 29, 2024 | 73.26 | 73.89 | 72.78 | 73.03 | 743,704 | -0.10(-0.14%) |
Apr 26, 2024 | 72.78 | 73.76 | 72.42 | 73.13 | 722,374 | +0.31(+0.43%) |
Apr 25, 2024 | 73.22 | 73.57 | 72.33 | 72.82 | 583,100 | -0.39(-0.53%) |
Apr 24, 2024 | 72.42 | 73.40 | 72.17 | 73.21 | 824,051 | +0.45(+0.62%) |
Apr 23, 2024 | 72.19 | 73.16 | 72.02 | 72.76 | 626,962 | +0.72(+1.00%) |
Apr 22, 2024 | 70.95 | 72.32 | 70.95 | 72.04 | 837,456 | +1.18(+1.67%) |
Apr 19, 2024 | 70.31 | 70.98 | 70.00 | 70.86 | 768,627 | +0.89(+1.27%) |
Apr 18, 2024 | 70.34 | 70.37 | 69.48 | 69.97 | 745,157 | -0.23(-0.33%) |
Apr 17, 2024 | 71.47 | 71.92 | 70.19 | 70.20 | 1,067,128 | -1.02(-1.43%) |
Apr 16, 2024 | 70.72 | 71.41 | 70.53 | 71.22 | 1,033,644 | +0.49(+0.69%) |
Apr 15, 2024 | 71.33 | 71.96 | 70.69 | 70.73 | 856,775 | -0.28(-0.39%) |
Apr 12, 2024 | 71.26 | 71.57 | 70.21 | 71.01 | 990,600 | -0.80(-1.11%) |
Apr 11, 2024 | 72.17 | 72.69 | 71.14 | 71.81 | 829,307 | -0.05(-0.07%) |
Apr 10, 2024 | 72.28 | 72.78 | 71.67 | 71.86 | 891,621 | -1.31(-1.79%) |
Apr 09, 2024 | 72.37 | 73.20 | 72.01 | 73.17 | 655,485 | +0.70(+0.97%) |
Apr 08, 2024 | 72.37 | 73.29 | 72.15 | 72.47 | 1,035,445 | -0.05(-0.07%) |
Apr 05, 2024 | 72.74 | 72.82 | 72.20 | 72.52 | 584,911 | -0.37(-0.51%) |
Apr 04, 2024 | 73.92 | 74.02 | 72.72 | 72.89 | 780,234 | -0.55(-0.75%) |
Apr 03, 2024 | 72.85 | 73.67 | 72.82 | 73.44 | 808,325 | +0.37(+0.51%) |
Apr 02, 2024 | 73.83 | 74.69 | 73.00 | 73.07 | 871,308 | -1.17(-1.58%) |
Apr 01, 2024 | 75.17 | 75.19 | 73.81 | 74.24 | 1,084,941 | -1.28(-1.69%) |
Mar 28, 2024 | 75.15 | 76.15 | 74.64 | 75.52 | 1,014,939 | +0.37(+0.49%) |
Mar 27, 2024 | 73.07 | 75.21 | 72.98 | 75.15 | 1,430,587 | +2.27(+3.11%) |
Mar 26, 2024 | 72.72 | 73.33 | 72.69 | 72.88 | 1,231,100 | -0.01(-0.01%) |
Mar 25, 2024 | 73.29 | 73.74 | 72.80 | 72.89 | 1,604,422 | -0.23(-0.31%) |
Mar 22, 2024 | 73.96 | 74.25 | 72.56 | 73.12 | 1,627,007 | -0.96(-1.30%) |
Mar 21, 2024 | 74.80 | 74.99 | 73.56 | 74.08 | 718,236 | -0.70(-0.94%) |
Mar 20, 2024 | 74.73 | 74.91 | 74.14 | 74.78 | 793,751 | +0.40(+0.54%) |
Mar 19, 2024 | 74.63 | 74.87 | 73.98 | 74.38 | 1,037,841 | +0.20(+0.27%) |
Mar 18, 2024 | 74.37 | 74.48 | 73.58 | 74.18 | 937,142 | -0.40(-0.54%) |
Mar 15, 2024 | 73.72 | 75.04 | 73.72 | 74.58 | 1,551,040 | +0.19(+0.26%) |
Mar 14, 2024 | 75.24 | 75.50 | 73.98 | 74.39 | 1,246,798 | -0.95(-1.26%) |
Mar 13, 2024 | 74.49 | 76.07 | 74.46 | 75.34 | 1,331,565 | +0.92(+1.24%) |
Mar 12, 2024 | 75.08 | 75.08 | 74.19 | 74.42 | 977,551 | -0.58(-0.77%) |
Mar 11, 2024 | 75.15 | 75.26 | 74.47 | 75.00 | 1,020,647 | +0.24(+0.32%) |
Mar 08, 2024 | 75.51 | 75.97 | 74.70 | 74.76 | 852,919 | -0.46(-0.61%) |
Mar 07, 2024 | 75.55 | 75.87 | 74.88 | 75.22 | 928,232 | -0.11(-0.15%) |
Mar 06, 2024 | 75.78 | 76.33 | 74.39 | 75.33 | 1,423,412 | -0.08(-0.11%) |
Mar 05, 2024 | 76.00 | 76.76 | 75.08 | 75.41 | 1,240,532 | -1.38(-1.80%) |
Mar 04, 2024 | 76.50 | 77.30 | 76.23 | 76.79 | 1,009,127 | -0.09(-0.12%) |