Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 69.36 | 70.46 | 68.88 | 70.46 | 2,624 | +1.45(+2.10%) |
May 16, 2024 | 71.50 | 71.50 | 69.01 | 69.01 | 1,292 | -0.45(-0.66%) |
May 15, 2024 | 68.34 | 69.47 | 68.34 | 69.47 | 6,543 | +1.30(+1.90%) |
May 14, 2024 | 67.85 | 68.50 | 67.85 | 68.17 | 4,047 | -0.13(-0.19%) |
May 13, 2024 | 67.01 | 70.43 | 67.01 | 68.30 | 3,787 | +0.63(+0.93%) |
May 10, 2024 | 68.28 | 68.35 | 67.67 | 67.67 | 3,207 | -0.25(-0.37%) |
May 09, 2024 | 68.32 | 69.00 | 67.92 | 67.92 | 2,481 | +0.59(+0.88%) |
May 08, 2024 | 69.95 | 69.95 | 67.33 | 67.33 | 1,820 | -1.85(-2.68%) |
May 07, 2024 | 69.40 | 70.79 | 68.77 | 69.19 | 5,125 | -0.40(-0.58%) |
May 06, 2024 | 69.60 | 69.97 | 69.16 | 69.59 | 5,657 | -0.27(-0.39%) |
May 03, 2024 | 69.55 | 70.16 | 68.94 | 69.86 | 1,949 | +1.21(+1.77%) |
May 02, 2024 | 68.73 | 68.87 | 68.25 | 68.65 | 2,856 | -2.19(-3.09%) |
May 01, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 864 | +1.06(+1.52%) |
Apr 30, 2024 | 69.60 | 71.35 | 68.35 | 69.78 | 9,792 | +0.14(+0.19%) |
Apr 29, 2024 | 69.19 | 69.69 | 69.14 | 69.64 | 5,256 | -0.11(-0.16%) |
Apr 26, 2024 | 69.54 | 69.80 | 69.04 | 69.75 | 9,242 | -0.33(-0.46%) |
Apr 25, 2024 | 68.93 | 70.08 | 68.65 | 70.08 | 14,156 | -3.80(-5.14%) |
Apr 24, 2024 | 71.00 | 73.88 | 70.75 | 73.88 | 4,871 | +3.24(+4.59%) |
Apr 23, 2024 | 70.04 | 71.13 | 70.04 | 70.64 | 6,513 | +0.39(+0.55%) |
Apr 22, 2024 | 69.68 | 70.51 | 69.04 | 70.25 | 6,502 | +1.09(+1.57%) |
Apr 19, 2024 | 70.51 | 71.05 | 69.16 | 69.16 | 1,775 | -2.44(-3.41%) |
Apr 18, 2024 | 70.70 | 71.60 | 69.91 | 71.60 | 9,380 | +0.60(+0.85%) |
Apr 17, 2024 | 70.97 | 71.96 | 70.14 | 71.00 | 3,485 | +1.20(+1.72%) |
Apr 16, 2024 | 68.35 | 69.80 | 68.35 | 69.80 | 13,928 | +0.96(+1.39%) |
Apr 15, 2024 | 69.58 | 69.93 | 68.83 | 68.84 | 6,465 | -0.48(-0.69%) |
Apr 12, 2024 | 68.78 | 69.32 | 67.69 | 69.32 | 2,310 | -0.69(-0.98%) |
Apr 11, 2024 | 69.71 | 70.22 | 69.12 | 70.01 | 8,926 | +0.51(+0.73%) |
Apr 10, 2024 | 69.50 | 70.05 | 69.19 | 69.50 | 5,750 | -1.75(-2.46%) |
Apr 09, 2024 | 70.74 | 71.36 | 70.25 | 71.25 | 5,448 | -0.72(-0.99%) |
Apr 08, 2024 | 71.83 | 72.20 | 71.65 | 71.97 | 4,171 | +0.33(+0.46%) |
Apr 05, 2024 | 70.97 | 72.06 | 70.92 | 71.64 | 5,328 | -1.44(-1.97%) |
Apr 04, 2024 | 72.78 | 73.07 | 72.13 | 73.07 | 1,911 | -0.34(-0.46%) |
Apr 03, 2024 | 72.86 | 73.41 | 72.86 | 73.41 | 3,206 | +0.50(+0.69%) |
Apr 02, 2024 | 72.95 | 72.95 | 72.25 | 72.91 | 5,415 | -3.78(-4.93%) |
Apr 01, 2024 | 75.44 | 76.70 | 75.25 | 76.69 | 2,612 | +1.64(+2.18%) |
Mar 28, 2024 | 74.70 | 75.07 | 74.49 | 75.05 | 6,941 | +0.28(+0.37%) |
Mar 27, 2024 | 74.22 | 74.77 | 74.22 | 74.77 | 2,166 | +0.72(+0.98%) |
Mar 26, 2024 | 74.22 | 74.22 | 73.69 | 74.05 | 3,470 | -0.48(-0.64%) |
Mar 25, 2024 | 74.51 | 74.53 | 74.10 | 74.53 | 2,259 | +0.09(+0.13%) |
Mar 22, 2024 | 74.27 | 74.44 | 73.91 | 74.44 | 52,657 | -0.05(-0.07%) |
Mar 21, 2024 | 74.90 | 74.90 | 74.13 | 74.49 | 26,149 | +0.34(+0.46%) |
Mar 19, 2024 | 74.15 | 320 | +0.40(+0.54%) | |||
Mar 18, 2024 | 75.03 | 75.03 | 73.75 | 73.75 | 4,529 | -2.81(-3.67%) |
Mar 15, 2024 | 76.64 | 76.64 | 75.78 | 76.56 | 894 | +0.58(+0.76%) |
Mar 14, 2024 | 76.25 | 76.25 | 75.98 | 75.98 | 732 | -0.29(-0.38%) |
Mar 13, 2024 | 76.17 | 76.27 | 76.17 | 76.27 | 2,359 | +0.97(+1.29%) |
Mar 12, 2024 | 75.48 | 75.96 | 75.30 | 75.30 | 1,205 | +0.38(+0.51%) |
Mar 11, 2024 | 73.95 | 74.92 | 73.95 | 74.92 | 3,004 | +1.10(+1.49%) |
Mar 08, 2024 | 73.76 | 73.82 | 73.76 | 73.82 | 878 | +0.87(+1.19%) |
Mar 07, 2024 | 72.99 | 72.99 | 72.95 | 72.95 | 696 | -0.12(-0.17%) |
Mar 06, 2024 | 72.50 | 73.15 | 72.50 | 73.07 | 785 | +1.76(+2.47%) |
Mar 05, 2024 | 71.75 | 71.75 | 71.31 | 71.31 | 1,275 | -1.15(-1.58%) |
Mar 04, 2024 | 72.81 | 72.81 | 72.26 | 72.46 | 4,232 | -0.41(-0.56%) |