Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 73.46 | 73.68 | 71.98 | 72.10 | 6,194,622 | -2.00(-2.70%) |
May 16, 2024 | 75.50 | 75.85 | 74.05 | 74.10 | 4,968,547 | -1.59(-2.10%) |
May 15, 2024 | 74.04 | 75.77 | 73.88 | 75.69 | 7,973,554 | +2.15(+2.92%) |
May 14, 2024 | 71.03 | 73.66 | 70.56 | 73.54 | 7,124,512 | +2.57(+3.62%) |
May 13, 2024 | 72.08 | 72.60 | 70.55 | 70.97 | 3,828,359 | -0.63(-0.88%) |
May 10, 2024 | 72.82 | 73.26 | 71.58 | 71.60 | 3,701,111 | -0.49(-0.68%) |
May 09, 2024 | 71.86 | 72.77 | 71.16 | 72.09 | 4,567,044 | +0.05(+0.07%) |
May 08, 2024 | 70.51 | 72.22 | 70.18 | 72.04 | 4,232,141 | +0.55(+0.77%) |
May 07, 2024 | 72.28 | 72.77 | 71.27 | 71.49 | 3,932,329 | -1.11(-1.53%) |
May 06, 2024 | 72.00 | 73.83 | 71.92 | 72.60 | 6,549,637 | +1.65(+2.33%) |
May 03, 2024 | 71.00 | 71.64 | 70.08 | 70.95 | 6,003,611 | +1.23(+1.76%) |
May 02, 2024 | 70.65 | 70.81 | 67.91 | 69.72 | 6,375,051 | -0.79(-1.12%) |
May 01, 2024 | 70.17 | 71.99 | 68.87 | 70.51 | 8,642,213 | -0.32(-0.45%) |
Apr 30, 2024 | 69.69 | 72.16 | 69.57 | 70.83 | 7,782,998 | +0.97(+1.39%) |
Apr 29, 2024 | 71.09 | 72.44 | 68.98 | 69.86 | 8,997,625 | -1.50(-2.10%) |
Apr 26, 2024 | 71.00 | 71.78 | 66.98 | 71.36 | 13,869,091 | +1.92(+2.76%) |
Apr 25, 2024 | 66.74 | 70.10 | 65.23 | 69.44 | 8,598,723 | -0.11(-0.16%) |
Apr 24, 2024 | 71.05 | 72.13 | 68.16 | 69.55 | 7,400,320 | -0.37(-0.53%) |
Apr 23, 2024 | 67.20 | 70.23 | 67.20 | 69.92 | 7,705,420 | +2.87(+4.28%) |
Apr 22, 2024 | 66.35 | 68.20 | 65.84 | 67.05 | 6,832,779 | +1.00(+1.51%) |
Apr 19, 2024 | 67.49 | 68.41 | 65.61 | 66.05 | 7,030,034 | -2.27(-3.32%) |
Apr 18, 2024 | 69.96 | 70.72 | 68.23 | 68.32 | 4,496,970 | -1.85(-2.64%) |
Apr 17, 2024 | 72.21 | 73.20 | 69.91 | 70.17 | 6,524,416 | -0.89(-1.25%) |
Apr 16, 2024 | 69.99 | 71.25 | 69.19 | 71.06 | 4,467,505 | +0.63(+0.89%) |
Apr 15, 2024 | 73.05 | 73.35 | 70.06 | 70.43 | 5,956,576 | -1.62(-2.26%) |
Apr 12, 2024 | 73.25 | 73.32 | 71.73 | 72.06 | 5,328,714 | -1.84(-2.50%) |
Apr 11, 2024 | 72.48 | 74.19 | 71.94 | 73.90 | 5,928,421 | +1.65(+2.28%) |
Apr 10, 2024 | 71.56 | 73.09 | 71.01 | 72.25 | 7,721,787 | -0.40(-0.55%) |
Apr 09, 2024 | 75.68 | 75.75 | 71.53 | 72.65 | 8,325,612 | -0.30(-0.41%) |
Apr 08, 2024 | 75.00 | 76.92 | 71.57 | 72.95 | 7,550,181 | -0.16(-0.22%) |
Apr 05, 2024 | 73.16 | 73.45 | 70.79 | 73.11 | 8,263,755 | +2.57(+3.64%) |
Apr 04, 2024 | 73.14 | 74.86 | 70.33 | 70.54 | 9,696,753 | -1.08(-1.51%) |
Apr 03, 2024 | 68.93 | 72.12 | 68.09 | 71.62 | 10,926,903 | +2.79(+4.05%) |
Apr 02, 2024 | 69.50 | 69.72 | 67.74 | 68.83 | 6,647,054 | -2.02(-2.85%) |