Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 72.68 | 73.34 | 72.68 | 73.26 | 14,869 | +0.25(+0.34%) |
May 15, 2024 | 72.59 | 73.10 | 72.37 | 73.01 | 14,795 | +0.82(+1.14%) |
May 14, 2024 | 71.73 | 72.19 | 71.73 | 72.19 | 11,063 | +0.47(+0.66%) |
May 13, 2024 | 71.31 | 71.76 | 71.31 | 71.72 | 6,903 | +0.73(+1.03%) |
May 10, 2024 | 71.32 | 71.32 | 70.91 | 70.99 | 16,048 | +0.21(+0.30%) |
May 09, 2024 | 70.66 | 70.78 | 70.47 | 70.78 | 96,306 | +0.39(+0.55%) |
May 08, 2024 | 70.06 | 70.54 | 70.06 | 70.39 | 9,946 | -0.22(-0.31%) |
May 07, 2024 | 70.51 | 70.69 | 70.41 | 70.61 | 9,566 | -0.49(-0.69%) |
May 06, 2024 | 70.99 | 71.10 | 70.74 | 71.10 | 37,304 | +0.00(+0.00%) |
May 03, 2024 | 70.48 | 71.10 | 70.48 | 71.10 | 17,620 | +0.75(+1.07%) |
May 02, 2024 | 69.97 | 70.50 | 69.97 | 70.35 | 2,364 | +2.05(+3.00%) |
May 01, 2024 | 68.43 | 69.14 | 68.30 | 68.30 | 4,730 | -0.19(-0.28%) |
Apr 30, 2024 | 68.51 | 68.92 | 68.33 | 68.49 | 11,666 | -0.88(-1.27%) |
Apr 29, 2024 | 68.95 | 69.37 | 68.91 | 69.37 | 13,073 | +0.62(+0.90%) |
Apr 26, 2024 | 68.79 | 68.79 | 68.43 | 68.75 | 28,994 | +0.84(+1.24%) |
Apr 25, 2024 | 67.11 | 68.17 | 67.11 | 67.91 | 119,574 | +0.14(+0.21%) |
Apr 24, 2024 | 67.92 | 67.92 | 67.46 | 67.77 | 55,612 | +0.53(+0.79%) |
Apr 23, 2024 | 66.84 | 67.57 | 66.84 | 67.24 | 30,552 | +0.40(+0.60%) |
Apr 22, 2024 | 66.20 | 66.84 | 66.20 | 66.84 | 6,081 | +1.05(+1.60%) |
Apr 19, 2024 | 66.11 | 66.22 | 65.67 | 65.79 | 10,783 | -0.47(-0.71%) |
Apr 18, 2024 | 66.33 | 66.68 | 66.18 | 66.26 | 21,058 | +0.36(+0.55%) |
Apr 17, 2024 | 66.41 | 66.42 | 65.90 | 65.90 | 18,192 | -0.10(-0.15%) |
Apr 16, 2024 | 66.11 | 66.50 | 65.94 | 66.00 | 29,156 | -0.84(-1.26%) |
Apr 15, 2024 | 67.73 | 67.73 | 66.81 | 66.84 | 27,259 | -0.50(-0.74%) |
Apr 12, 2024 | 67.88 | 67.88 | 67.17 | 67.34 | 11,728 | -1.81(-2.62%) |
Apr 11, 2024 | 69.04 | 69.15 | 68.59 | 69.15 | 12,418 | +0.71(+1.04%) |
Apr 10, 2024 | 68.74 | 68.74 | 68.03 | 68.44 | 15,716 | -1.08(-1.55%) |
Apr 09, 2024 | 69.42 | 69.52 | 69.01 | 69.52 | 52,336 | +0.79(+1.15%) |
Apr 08, 2024 | 68.98 | 69.30 | 68.73 | 68.73 | 267,100 | +0.26(+0.38%) |
Apr 05, 2024 | 68.23 | 68.63 | 68.20 | 68.47 | 61,595 | +0.10(+0.15%) |
Apr 04, 2024 | 69.37 | 69.37 | 68.17 | 68.37 | 58,498 | -0.34(-0.49%) |
Apr 03, 2024 | 68.32 | 68.92 | 68.32 | 68.71 | 12,758 | -0.21(-0.30%) |
Apr 02, 2024 | 68.97 | 69.02 | 68.72 | 68.92 | 28,814 | +0.49(+0.72%) |
Apr 01, 2024 | 68.46 | 69.07 | 68.25 | 68.43 | 108,007 | +0.32(+0.47%) |
Mar 28, 2024 | 68.37 | 68.44 | 68.11 | 68.11 | 14,501 | +0.05(+0.07%) |
Mar 27, 2024 | 67.97 | 68.14 | 67.75 | 68.06 | 60,030 | +0.09(+0.13%) |
Mar 26, 2024 | 68.39 | 68.39 | 67.97 | 67.97 | 5,687 | -0.03(-0.04%) |
Mar 25, 2024 | 67.81 | 68.21 | 67.81 | 68.00 | 36,496 | +0.23(+0.34%) |
Mar 22, 2024 | 68.03 | 68.10 | 67.60 | 67.77 | 14,443 | -0.54(-0.79%) |
Mar 21, 2024 | 68.76 | 68.86 | 68.23 | 68.31 | 26,232 | -0.03(-0.04%) |
Mar 20, 2024 | 67.48 | 68.34 | 67.48 | 68.34 | 74,361 | +0.92(+1.36%) |
Mar 19, 2024 | 67.31 | 67.64 | 67.09 | 67.42 | 171,401 | -0.42(-0.62%) |
Mar 18, 2024 | 68.00 | 68.31 | 67.76 | 67.84 | 25,746 | +0.34(+0.50%) |
Mar 15, 2024 | 67.70 | 67.83 | 67.50 | 67.50 | 27,180 | -0.66(-0.97%) |
Mar 14, 2024 | 68.48 | 68.48 | 67.86 | 68.16 | 31,288 | -0.42(-0.61%) |
Mar 13, 2024 | 68.71 | 68.74 | 68.37 | 68.58 | 76,007 | -0.33(-0.48%) |
Mar 12, 2024 | 68.48 | 69.00 | 68.44 | 68.91 | 26,743 | +0.84(+1.23%) |
Mar 11, 2024 | 67.91 | 68.20 | 67.83 | 68.07 | 19,363 | +0.41(+0.61%) |
Mar 08, 2024 | 68.28 | 68.28 | 67.66 | 67.66 | 13,135 | -0.05(-0.07%) |
Mar 07, 2024 | 67.22 | 67.88 | 67.22 | 67.71 | 64,392 | +0.55(+0.82%) |
Mar 06, 2024 | 67.15 | 67.35 | 67.12 | 67.16 | 8,124 | +1.06(+1.60%) |
Mar 05, 2024 | 66.33 | 66.56 | 66.03 | 66.10 | 19,297 | -0.64(-0.96%) |
Mar 04, 2024 | 66.99 | 67.14 | 66.74 | 66.74 | 19,084 | -0.07(-0.10%) |