Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 75.64 | 76.19 | 73.01 | 76.13 | 86,101 | +0.13(+0.17%) |
May 09, 2024 | 74.70 | 76.14 | 74.30 | 76.00 | 127,948 | +1.00(+1.33%) |
May 08, 2024 | 75.29 | 75.78 | 74.39 | 75.00 | 109,442 | -0.90(-1.19%) |
May 07, 2024 | 75.32 | 76.19 | 74.21 | 75.90 | 253,869 | +0.90(+1.20%) |
May 06, 2024 | 74.12 | 76.24 | 74.12 | 75.00 | 523,407 | +0.78(+1.05%) |
May 03, 2024 | 72.00 | 74.45 | 69.82 | 74.22 | 329,984 | +7.45(+11.16%) |
May 02, 2024 | 66.78 | 67.56 | 65.16 | 66.77 | 176,662 | -0.01(-0.01%) |
May 01, 2024 | 64.80 | 67.57 | 64.80 | 66.78 | 174,237 | +1.98(+3.06%) |
Apr 30, 2024 | 65.78 | 66.20 | 64.44 | 64.80 | 154,357 | -1.44(-2.17%) |
Apr 29, 2024 | 65.73 | 66.83 | 65.73 | 66.24 | 141,141 | +0.78(+1.19%) |
Apr 26, 2024 | 65.34 | 67.01 | 64.27 | 65.46 | 117,291 | +2.47(+3.92%) |
Apr 25, 2024 | 63.50 | 63.50 | 62.49 | 62.99 | 70,884 | -1.04(-1.62%) |
Apr 24, 2024 | 63.72 | 64.67 | 63.12 | 64.03 | 74,171 | -0.20(-0.31%) |
Apr 23, 2024 | 62.77 | 64.42 | 62.77 | 64.23 | 69,725 | +1.46(+2.33%) |
Apr 22, 2024 | 63.24 | 63.51 | 62.40 | 62.77 | 107,715 | -0.49(-0.77%) |
Apr 19, 2024 | 62.39 | 63.78 | 62.39 | 63.26 | 163,060 | +0.64(+1.02%) |
Apr 18, 2024 | 63.04 | 63.49 | 62.51 | 62.62 | 85,261 | -0.42(-0.67%) |
Apr 17, 2024 | 64.20 | 64.20 | 63.04 | 63.04 | 59,280 | -1.08(-1.68%) |
Apr 16, 2024 | 64.04 | 64.44 | 63.30 | 64.12 | 54,234 | -0.33(-0.51%) |
Apr 15, 2024 | 65.10 | 65.10 | 63.97 | 64.45 | 80,610 | -0.20(-0.31%) |
Apr 12, 2024 | 65.00 | 65.46 | 63.77 | 64.65 | 99,549 | -1.01(-1.54%) |
Apr 11, 2024 | 66.97 | 66.98 | 65.19 | 65.66 | 103,959 | -1.41(-2.10%) |
Apr 10, 2024 | 65.90 | 67.19 | 65.90 | 67.07 | 182,540 | +0.11(+0.16%) |
Apr 09, 2024 | 65.52 | 67.26 | 65.33 | 66.96 | 98,517 | +1.76(+2.70%) |
Apr 08, 2024 | 64.45 | 65.33 | 63.75 | 65.20 | 75,265 | +0.87(+1.35%) |
Apr 05, 2024 | 63.27 | 64.64 | 63.16 | 64.33 | 125,863 | +0.56(+0.88%) |
Apr 04, 2024 | 64.20 | 64.58 | 63.47 | 63.77 | 79,733 | -0.01(-0.02%) |
Apr 03, 2024 | 63.68 | 64.64 | 63.59 | 63.78 | 97,960 | -0.25(-0.39%) |
Apr 02, 2024 | 65.19 | 65.19 | 63.74 | 64.03 | 122,322 | -1.96(-2.97%) |