Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 72.40 | 72.50 | 72.23 | 72.50 | 30,426 | +0.07(+0.09%) |
May 16, 2024 | 72.42 | 72.60 | 72.38 | 72.43 | 18,055 | -0.03(-0.04%) |
May 15, 2024 | 72.06 | 72.49 | 72.06 | 72.46 | 34,135 | +0.75(+1.05%) |
May 14, 2024 | 71.63 | 71.77 | 71.44 | 71.71 | 22,959 | +0.26(+0.36%) |
May 13, 2024 | 71.88 | 71.90 | 71.40 | 71.45 | 12,284 | -0.12(-0.17%) |
May 10, 2024 | 71.59 | 71.61 | 71.43 | 71.57 | 14,539 | +0.17(+0.24%) |
May 09, 2024 | 70.85 | 71.40 | 70.85 | 71.40 | 162,927 | +0.54(+0.76%) |
May 08, 2024 | 70.64 | 70.92 | 70.64 | 70.86 | 24,651 | -0.10(-0.14%) |
May 07, 2024 | 71.00 | 71.14 | 70.92 | 70.96 | 130,091 | +0.13(+0.19%) |
May 06, 2024 | 70.58 | 70.83 | 70.55 | 70.83 | 19,529 | +0.64(+0.90%) |
May 03, 2024 | 70.48 | 70.50 | 70.00 | 70.19 | 11,711 | +0.50(+0.72%) |
May 02, 2024 | 69.67 | 69.81 | 69.00 | 69.69 | 11,766 | +0.52(+0.75%) |
May 01, 2024 | 69.22 | 70.02 | 69.08 | 69.17 | 22,627 | -0.22(-0.32%) |
Apr 30, 2024 | 70.07 | 70.15 | 69.39 | 69.39 | 20,595 | -1.05(-1.49%) |
Apr 29, 2024 | 70.21 | 70.46 | 70.14 | 70.44 | 29,282 | +0.43(+0.61%) |
Apr 26, 2024 | 69.99 | 70.20 | 69.84 | 70.01 | 29,944 | +0.17(+0.25%) |
Apr 25, 2024 | 69.40 | 70.01 | 69.13 | 69.84 | 34,476 | -0.19(-0.27%) |
Apr 24, 2024 | 70.00 | 70.13 | 69.66 | 70.03 | 14,495 | +0.10(+0.14%) |
Apr 23, 2024 | 69.46 | 70.10 | 69.29 | 69.93 | 15,643 | +0.69(+1.00%) |
Apr 22, 2024 | 69.01 | 69.61 | 68.83 | 69.24 | 19,576 | +0.53(+0.77%) |
Apr 19, 2024 | 68.64 | 68.97 | 68.57 | 68.71 | 239,120 | +0.03(+0.04%) |
Apr 18, 2024 | 68.90 | 69.19 | 68.51 | 68.68 | 281,351 | -0.03(-0.04%) |
Apr 17, 2024 | 69.20 | 69.20 | 68.58 | 68.71 | 16,295 | -0.25(-0.36%) |
Apr 16, 2024 | 69.25 | 69.29 | 68.80 | 68.96 | 21,553 | -0.34(-0.49%) |
Apr 15, 2024 | 70.49 | 70.68 | 69.11 | 69.30 | 37,795 | -0.70(-1.00%) |
Apr 12, 2024 | 70.81 | 70.81 | 69.84 | 70.00 | 21,301 | -1.07(-1.51%) |
Apr 11, 2024 | 71.34 | 71.38 | 70.62 | 71.07 | 54,263 | +0.00(+0.00%) |
Apr 10, 2024 | 71.14 | 71.37 | 70.81 | 71.07 | 38,521 | -1.07(-1.48%) |
Apr 09, 2024 | 72.16 | 72.16 | 71.57 | 72.14 | 29,976 | +0.29(+0.40%) |
Apr 08, 2024 | 71.81 | 72.06 | 71.76 | 71.85 | 114,158 | +0.09(+0.13%) |
Apr 05, 2024 | 71.24 | 71.85 | 71.21 | 71.76 | 14,806 | +0.57(+0.80%) |
Apr 04, 2024 | 72.38 | 72.47 | 71.13 | 71.19 | 21,013 | -0.75(-1.04%) |
Apr 03, 2024 | 71.66 | 72.07 | 71.66 | 71.94 | 18,069 | +0.14(+0.19%) |
Apr 02, 2024 | 71.99 | 72.03 | 71.64 | 71.80 | 28,674 | -0.60(-0.83%) |