Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 75.00 | 75.08 | 74.07 | 74.28 | 95,178 | -1.02(-1.35%) |
May 15, 2024 | 75.60 | 76.44 | 74.95 | 75.30 | 94,870 | +0.57(+0.76%) |
May 14, 2024 | 75.31 | 75.42 | 74.59 | 74.73 | 139,478 | +0.47(+0.63%) |
May 13, 2024 | 75.19 | 75.19 | 73.97 | 74.26 | 126,618 | -0.04(-0.05%) |
May 10, 2024 | 74.98 | 74.98 | 73.58 | 74.30 | 88,866 | -0.40(-0.54%) |
May 09, 2024 | 73.52 | 74.76 | 73.39 | 74.70 | 109,639 | +1.58(+2.16%) |
May 08, 2024 | 72.39 | 73.85 | 72.39 | 73.12 | 157,607 | +0.00(+0.00%) |
May 07, 2024 | 72.76 | 73.79 | 72.19 | 73.12 | 149,156 | +0.36(+0.49%) |
May 06, 2024 | 71.91 | 73.11 | 71.90 | 72.76 | 135,539 | +1.07(+1.49%) |
May 03, 2024 | 72.54 | 73.84 | 71.26 | 71.69 | 160,934 | +0.45(+0.63%) |
May 02, 2024 | 69.68 | 71.52 | 68.22 | 71.24 | 330,424 | +2.48(+3.61%) |
May 01, 2024 | 75.00 | 75.00 | 68.34 | 68.76 | 319,633 | -2.70(-3.78%) |
Apr 30, 2024 | 72.53 | 73.41 | 71.36 | 71.46 | 168,988 | -1.46(-2.00%) |
Apr 29, 2024 | 72.85 | 74.18 | 72.85 | 72.92 | 116,343 | +0.66(+0.91%) |
Apr 26, 2024 | 71.35 | 72.75 | 71.35 | 72.26 | 99,572 | +1.15(+1.62%) |
Apr 25, 2024 | 71.15 | 71.58 | 70.13 | 71.11 | 207,113 | -0.60(-0.84%) |
Apr 24, 2024 | 73.15 | 73.78 | 71.38 | 71.71 | 115,064 | -1.75(-2.38%) |
Apr 23, 2024 | 71.81 | 74.37 | 71.81 | 73.46 | 141,253 | +1.45(+2.01%) |
Apr 22, 2024 | 71.90 | 72.46 | 71.48 | 72.01 | 102,518 | +0.69(+0.97%) |
Apr 19, 2024 | 70.72 | 71.87 | 70.68 | 71.32 | 107,467 | +0.24(+0.34%) |
Apr 18, 2024 | 71.55 | 72.69 | 70.92 | 71.08 | 129,555 | -0.42(-0.59%) |
Apr 17, 2024 | 73.32 | 73.43 | 71.39 | 71.50 | 162,172 | -1.43(-1.96%) |
Apr 16, 2024 | 72.70 | 73.00 | 71.82 | 72.93 | 104,152 | -0.41(-0.56%) |
Apr 15, 2024 | 74.78 | 74.79 | 72.84 | 73.34 | 240,188 | -0.85(-1.15%) |
Apr 12, 2024 | 75.18 | 75.28 | 73.75 | 74.19 | 95,107 | -1.05(-1.40%) |
Apr 11, 2024 | 75.01 | 75.74 | 74.61 | 75.24 | 89,658 | +0.49(+0.66%) |
Apr 10, 2024 | 76.20 | 76.50 | 74.20 | 74.75 | 127,637 | -3.38(-4.33%) |
Apr 09, 2024 | 78.40 | 78.45 | 76.94 | 78.13 | 81,935 | +0.14(+0.18%) |
Apr 08, 2024 | 78.90 | 79.36 | 77.75 | 77.99 | 80,485 | -0.43(-0.55%) |
Apr 05, 2024 | 77.52 | 78.43 | 77.52 | 78.42 | 88,070 | +0.90(+1.16%) |
Apr 04, 2024 | 78.90 | 79.93 | 77.12 | 77.52 | 85,304 | -1.33(-1.69%) |
Apr 03, 2024 | 77.86 | 79.76 | 77.86 | 78.85 | 91,852 | +0.42(+0.54%) |
Apr 02, 2024 | 79.22 | 79.39 | 77.32 | 78.43 | 149,300 | -1.29(-1.62%) |