Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 75.22 | 76.50 | 75.03 | 76.29 | 111,014 | +1.10(+1.46%) |
May 15, 2024 | 75.36 | 75.69 | 74.36 | 75.19 | 103,427 | +0.15(+0.20%) |
May 14, 2024 | 76.27 | 76.27 | 74.72 | 75.04 | 109,936 | -0.45(-0.60%) |
May 13, 2024 | 77.35 | 77.86 | 75.28 | 75.49 | 128,925 | -1.48(-1.92%) |
May 10, 2024 | 79.10 | 79.25 | 76.72 | 76.97 | 158,283 | -2.21(-2.79%) |
May 09, 2024 | 78.00 | 80.00 | 75.86 | 79.18 | 266,113 | +1.29(+1.66%) |
May 08, 2024 | 76.17 | 77.99 | 76.17 | 77.89 | 159,320 | +1.00(+1.30%) |
May 07, 2024 | 76.55 | 78.31 | 76.17 | 76.89 | 198,015 | +0.18(+0.23%) |
May 06, 2024 | 74.28 | 76.71 | 74.28 | 76.71 | 120,695 | +2.78(+3.76%) |
May 03, 2024 | 74.67 | 74.73 | 73.38 | 73.93 | 80,241 | -0.01(-0.01%) |
May 02, 2024 | 73.79 | 74.14 | 72.98 | 73.94 | 124,943 | +0.86(+1.18%) |
May 01, 2024 | 72.32 | 74.16 | 71.70 | 73.08 | 159,048 | +0.48(+0.66%) |
Apr 30, 2024 | 73.07 | 73.62 | 72.46 | 72.60 | 128,972 | -1.02(-1.39%) |
Apr 29, 2024 | 71.55 | 73.78 | 71.55 | 73.62 | 114,276 | +2.07(+2.89%) |
Apr 26, 2024 | 70.80 | 71.64 | 70.16 | 71.55 | 111,502 | +0.59(+0.83%) |
Apr 25, 2024 | 69.30 | 71.09 | 69.09 | 70.96 | 160,279 | +0.99(+1.41%) |
Apr 24, 2024 | 69.82 | 70.12 | 68.72 | 69.97 | 164,319 | +0.41(+0.59%) |
Apr 23, 2024 | 67.97 | 69.80 | 67.86 | 69.56 | 167,660 | +1.92(+2.84%) |
Apr 22, 2024 | 67.01 | 68.69 | 66.61 | 67.64 | 205,509 | +0.81(+1.21%) |
Apr 19, 2024 | 64.59 | 67.20 | 64.59 | 66.83 | 178,939 | +2.01(+3.10%) |
Apr 18, 2024 | 64.13 | 65.77 | 64.10 | 64.82 | 121,081 | +0.73(+1.14%) |
Apr 17, 2024 | 64.95 | 65.34 | 64.03 | 64.09 | 91,687 | -0.35(-0.54%) |
Apr 16, 2024 | 65.00 | 65.04 | 64.10 | 64.44 | 94,537 | -0.78(-1.20%) |
Apr 15, 2024 | 67.20 | 67.99 | 65.10 | 65.22 | 104,904 | -1.57(-2.35%) |
Apr 12, 2024 | 66.84 | 67.20 | 66.57 | 66.79 | 112,057 | -0.73(-1.08%) |
Apr 11, 2024 | 65.58 | 67.69 | 65.29 | 67.52 | 137,352 | +1.87(+2.85%) |
Apr 10, 2024 | 66.19 | 66.58 | 64.67 | 65.65 | 161,244 | -1.51(-2.25%) |
Apr 09, 2024 | 67.10 | 67.23 | 66.28 | 67.16 | 146,816 | +0.27(+0.40%) |
Apr 08, 2024 | 67.00 | 67.46 | 66.81 | 66.89 | 120,064 | +0.11(+0.16%) |
Apr 05, 2024 | 67.07 | 68.79 | 66.60 | 66.78 | 109,775 | -0.64(-0.95%) |
Apr 04, 2024 | 69.24 | 69.25 | 67.21 | 67.42 | 125,165 | -1.21(-1.76%) |
Apr 03, 2024 | 67.73 | 68.86 | 67.73 | 68.63 | 122,643 | +0.34(+0.50%) |
Apr 02, 2024 | 68.71 | 68.75 | 67.51 | 68.29 | 135,034 | -0.96(-1.39%) |