Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 78.72 | 79.43 | 77.73 | 78.18 | 146,997 | +0.21(+0.27%) |
May 13, 2024 | 78.25 | 79.07 | 77.81 | 77.97 | 206,592 | -0.01(-0.01%) |
May 10, 2024 | 78.11 | 78.32 | 77.34 | 77.98 | 365,157 | +0.03(+0.04%) |
May 09, 2024 | 77.00 | 78.14 | 76.47 | 77.95 | 239,267 | +1.43(+1.87%) |
May 08, 2024 | 74.84 | 76.69 | 73.92 | 76.52 | 302,625 | +2.74(+3.71%) |
May 07, 2024 | 74.51 | 74.75 | 73.70 | 73.78 | 277,566 | -0.27(-0.36%) |
May 06, 2024 | 73.61 | 74.08 | 73.18 | 74.05 | 195,687 | +0.52(+0.71%) |
May 03, 2024 | 73.69 | 73.88 | 72.92 | 73.53 | 187,151 | +0.74(+1.02%) |
May 02, 2024 | 72.43 | 72.94 | 71.85 | 72.79 | 318,871 | +0.71(+0.99%) |
May 01, 2024 | 71.21 | 72.87 | 71.20 | 72.08 | 239,025 | +1.24(+1.75%) |
Apr 30, 2024 | 69.86 | 71.30 | 69.37 | 70.84 | 449,598 | +0.59(+0.84%) |
Apr 29, 2024 | 70.19 | 70.92 | 70.09 | 70.25 | 139,640 | +0.34(+0.49%) |
Apr 26, 2024 | 70.27 | 70.68 | 69.67 | 69.91 | 237,753 | -0.40(-0.57%) |
Apr 25, 2024 | 70.76 | 70.83 | 69.83 | 70.31 | 271,558 | -0.45(-0.64%) |
Apr 24, 2024 | 69.66 | 71.03 | 69.15 | 70.76 | 258,428 | +0.58(+0.83%) |
Apr 23, 2024 | 69.07 | 70.74 | 69.07 | 70.18 | 271,901 | +1.21(+1.75%) |
Apr 22, 2024 | 69.09 | 69.36 | 68.26 | 68.97 | 260,879 | -0.28(-0.40%) |
Apr 19, 2024 | 67.86 | 69.33 | 67.86 | 69.25 | 418,515 | +1.28(+1.88%) |
Apr 18, 2024 | 67.46 | 68.39 | 67.34 | 67.97 | 211,535 | +0.82(+1.22%) |
Apr 17, 2024 | 66.78 | 67.37 | 66.63 | 67.15 | 176,865 | +0.58(+0.87%) |
Apr 16, 2024 | 67.28 | 67.28 | 66.03 | 66.57 | 316,316 | -1.04(-1.54%) |
Apr 15, 2024 | 67.60 | 67.82 | 66.78 | 67.61 | 343,656 | -0.17(-0.25%) |
Apr 12, 2024 | 68.59 | 68.70 | 67.55 | 67.78 | 196,323 | -0.67(-0.98%) |
Apr 11, 2024 | 69.24 | 69.31 | 68.40 | 68.45 | 200,599 | -0.62(-0.90%) |
Apr 10, 2024 | 69.38 | 69.38 | 68.08 | 69.07 | 243,756 | -1.76(-2.48%) |
Apr 09, 2024 | 70.66 | 71.07 | 70.24 | 70.83 | 145,937 | +0.50(+0.71%) |
Apr 08, 2024 | 70.08 | 70.61 | 69.75 | 70.33 | 125,646 | +0.54(+0.77%) |
Apr 05, 2024 | 69.90 | 70.16 | 68.80 | 69.79 | 163,620 | -0.51(-0.73%) |
Apr 04, 2024 | 70.37 | 70.61 | 69.96 | 70.30 | 177,675 | +0.75(+1.08%) |
Apr 03, 2024 | 69.85 | 70.14 | 69.20 | 69.55 | 185,270 | -0.46(-0.66%) |
Apr 02, 2024 | 71.09 | 71.76 | 69.85 | 70.01 | 315,720 | -1.65(-2.30%) |