Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 68.10 | 69.06 | 67.28 | 68.75 | 773,781 | +0.58(+0.85%) |
May 23, 2024 | 70.00 | 70.00 | 67.62 | 68.17 | 1,526,346 | -1.40(-2.01%) |
May 22, 2024 | 70.05 | 70.97 | 69.34 | 69.57 | 1,526,916 | -0.67(-0.95%) |
May 21, 2024 | 70.27 | 70.59 | 69.82 | 70.24 | 1,007,853 | -0.14(-0.20%) |
May 20, 2024 | 69.50 | 70.44 | 69.50 | 70.38 | 989,696 | +0.92(+1.32%) |
May 17, 2024 | 69.36 | 69.66 | 68.92 | 69.46 | 772,798 | +0.23(+0.33%) |
May 16, 2024 | 70.03 | 70.36 | 69.03 | 69.23 | 1,371,607 | -1.47(-2.08%) |
May 15, 2024 | 69.19 | 70.78 | 69.00 | 70.70 | 1,326,427 | +2.77(+4.08%) |
May 14, 2024 | 67.94 | 68.47 | 67.53 | 67.93 | 786,850 | +0.12(+0.18%) |
May 13, 2024 | 69.15 | 69.42 | 67.81 | 67.81 | 814,279 | -0.49(-0.72%) |
May 10, 2024 | 68.20 | 68.58 | 67.44 | 68.30 | 1,329,813 | +0.07(+0.10%) |
May 09, 2024 | 68.21 | 68.47 | 67.68 | 68.23 | 770,599 | +0.19(+0.28%) |
May 08, 2024 | 68.01 | 68.80 | 67.81 | 68.04 | 1,419,648 | -0.42(-0.61%) |
May 07, 2024 | 68.05 | 69.06 | 66.80 | 68.46 | 1,332,312 | -0.06(-0.09%) |
May 06, 2024 | 69.07 | 69.07 | 67.78 | 68.52 | 1,570,177 | +0.38(+0.56%) |
May 03, 2024 | 70.65 | 70.65 | 67.25 | 68.14 | 2,757,938 | -1.09(-1.57%) |
May 02, 2024 | 67.52 | 72.48 | 67.18 | 69.23 | 3,253,469 | +0.99(+1.45%) |
May 01, 2024 | 68.58 | 70.20 | 67.75 | 68.24 | 2,788,930 | -0.18(-0.26%) |
Apr 30, 2024 | 69.61 | 70.25 | 68.36 | 68.42 | 1,664,450 | -1.69(-2.41%) |
Apr 29, 2024 | 70.58 | 72.08 | 69.85 | 70.11 | 1,741,140 | +0.02(+0.03%) |
Apr 26, 2024 | 70.62 | 70.98 | 69.93 | 70.09 | 1,258,020 | +0.27(+0.39%) |
Apr 25, 2024 | 69.97 | 70.23 | 69.00 | 69.82 | 1,477,015 | -1.29(-1.81%) |
Apr 24, 2024 | 72.31 | 72.61 | 70.47 | 71.11 | 933,626 | -0.62(-0.86%) |
Apr 23, 2024 | 70.70 | 72.41 | 70.42 | 71.73 | 1,661,181 | +1.15(+1.63%) |
Apr 22, 2024 | 71.02 | 71.27 | 70.40 | 70.58 | 988,230 | +0.29(+0.41%) |
Apr 19, 2024 | 71.62 | 71.95 | 69.73 | 70.29 | 1,263,915 | -1.43(-1.99%) |
Apr 18, 2024 | 72.01 | 72.53 | 71.24 | 71.72 | 982,164 | -0.03(-0.04%) |
Apr 17, 2024 | 73.25 | 74.05 | 71.67 | 71.75 | 949,730 | -1.24(-1.70%) |
Apr 16, 2024 | 72.81 | 73.43 | 72.07 | 72.99 | 1,012,891 | +0.18(+0.25%) |
Apr 15, 2024 | 73.54 | 74.06 | 72.46 | 72.81 | 1,197,049 | -0.63(-0.86%) |
Apr 12, 2024 | 74.52 | 75.03 | 72.97 | 73.44 | 837,959 | -1.53(-2.04%) |
Apr 11, 2024 | 75.72 | 75.97 | 74.20 | 74.97 | 1,094,017 | -0.55(-0.73%) |
Apr 10, 2024 | 77.44 | 78.14 | 75.17 | 75.52 | 1,343,408 | -3.71(-4.68%) |
Apr 09, 2024 | 76.60 | 79.38 | 76.58 | 79.23 | 1,560,507 | +2.58(+3.37%) |
Apr 08, 2024 | 77.96 | 77.99 | 76.56 | 76.65 | 1,224,161 | -1.23(-1.58%) |
Apr 05, 2024 | 77.62 | 78.53 | 77.55 | 77.88 | 768,607 | +0.21(+0.27%) |
Apr 04, 2024 | 78.81 | 79.90 | 77.66 | 77.67 | 1,424,710 | -0.38(-0.49%) |
Apr 03, 2024 | 78.08 | 78.94 | 77.81 | 78.05 | 1,688,061 | -0.56(-0.71%) |
Apr 02, 2024 | 79.03 | 79.16 | 76.18 | 78.61 | 901,706 | -1.71(-2.13%) |