Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 70.98 | 72.75 | 70.47 | 72.66 | 112,859 | +1.69(+2.38%) |
May 09, 2024 | 71.93 | 72.50 | 69.62 | 70.97 | 188,272 | -1.51(-2.08%) |
May 08, 2024 | 71.90 | 72.60 | 71.49 | 72.48 | 84,700 | +0.31(+0.43%) |
May 07, 2024 | 72.09 | 73.00 | 72.03 | 72.17 | 52,942 | +0.00(+0.00%) |
May 06, 2024 | 72.10 | 72.53 | 71.97 | 72.17 | 56,685 | -0.13(-0.18%) |
May 03, 2024 | 72.77 | 73.17 | 72.15 | 72.30 | 80,574 | -0.40(-0.55%) |
May 02, 2024 | 71.99 | 72.99 | 71.99 | 72.70 | 48,564 | +0.73(+1.01%) |
May 01, 2024 | 72.03 | 72.55 | 71.79 | 71.97 | 51,959 | +0.22(+0.31%) |
Apr 30, 2024 | 72.82 | 72.82 | 71.70 | 71.75 | 96,027 | -1.53(-2.09%) |
Apr 29, 2024 | 72.90 | 73.61 | 72.66 | 73.28 | 65,102 | +0.57(+0.78%) |
Apr 26, 2024 | 72.47 | 73.19 | 72.17 | 72.71 | 50,641 | -0.15(-0.21%) |
Apr 25, 2024 | 73.02 | 73.21 | 72.26 | 72.86 | 52,325 | -0.36(-0.49%) |
Apr 24, 2024 | 73.01 | 73.81 | 72.70 | 73.22 | 66,861 | +0.12(+0.16%) |
Apr 23, 2024 | 74.24 | 76.50 | 73.10 | 73.10 | 59,903 | -1.18(-1.59%) |
Apr 22, 2024 | 75.00 | 76.04 | 73.04 | 74.28 | 135,167 | -1.06(-1.41%) |
Apr 19, 2024 | 73.32 | 75.38 | 73.32 | 75.34 | 62,777 | +1.98(+2.70%) |
Apr 18, 2024 | 72.99 | 73.52 | 72.99 | 73.36 | 76,342 | +0.26(+0.36%) |
Apr 17, 2024 | 73.31 | 73.97 | 72.80 | 73.10 | 68,700 | -0.17(-0.23%) |
Apr 16, 2024 | 73.35 | 73.67 | 72.72 | 73.27 | 72,853 | -0.07(-0.10%) |
Apr 15, 2024 | 73.25 | 73.94 | 73.00 | 73.34 | 111,005 | +0.33(+0.45%) |
Apr 12, 2024 | 74.20 | 74.20 | 72.94 | 73.01 | 64,811 | -1.21(-1.63%) |
Apr 11, 2024 | 74.03 | 74.41 | 73.22 | 74.22 | 74,056 | +0.19(+0.26%) |
Apr 10, 2024 | 73.98 | 74.11 | 72.77 | 74.03 | 85,487 | +0.03(+0.05%) |
Apr 09, 2024 | 73.85 | 74.73 | 73.61 | 74.00 | 83,800 | +0.15(+0.20%) |
Apr 08, 2024 | 75.11 | 75.33 | 73.44 | 73.85 | 96,565 | -1.41(-1.87%) |
Apr 05, 2024 | 75.55 | 75.55 | 74.37 | 75.25 | 56,184 | -0.31(-0.41%) |
Apr 04, 2024 | 75.32 | 75.80 | 74.92 | 75.56 | 77,912 | +0.72(+0.96%) |
Apr 03, 2024 | 75.27 | 75.27 | 74.48 | 74.84 | 67,860 | -0.36(-0.48%) |
Apr 02, 2024 | 75.81 | 75.88 | 74.41 | 75.20 | 81,789 | -0.45(-0.59%) |