Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 71.35 | 72.31 | 70.91 | 71.90 | 43,031 | +0.96(+1.35%) |
May 16, 2024 | 71.27 | 71.63 | 70.60 | 70.94 | 30,689 | -0.26(-0.37%) |
May 15, 2024 | 71.28 | 71.69 | 69.62 | 71.20 | 45,779 | -0.08(-0.11%) |
May 14, 2024 | 70.82 | 71.44 | 69.72 | 71.28 | 59,504 | +0.21(+0.30%) |
May 13, 2024 | 71.75 | 72.05 | 70.86 | 71.07 | 53,825 | -0.48(-0.67%) |
May 10, 2024 | 74.40 | 74.62 | 71.34 | 71.55 | 56,341 | -2.76(-3.71%) |
May 09, 2024 | 72.97 | 74.41 | 72.97 | 74.31 | 121,758 | +1.39(+1.91%) |
May 08, 2024 | 72.16 | 73.20 | 71.93 | 72.92 | 101,164 | +0.14(+0.19%) |
May 07, 2024 | 72.42 | 73.50 | 72.33 | 72.78 | 45,455 | +0.40(+0.55%) |
May 06, 2024 | 72.03 | 74.16 | 71.78 | 72.38 | 59,133 | +1.26(+1.77%) |
May 03, 2024 | 70.65 | 71.36 | 69.72 | 71.12 | 53,543 | +1.20(+1.72%) |
May 02, 2024 | 69.78 | 70.44 | 69.12 | 69.92 | 67,396 | +1.06(+1.54%) |
May 01, 2024 | 70.24 | 70.53 | 68.29 | 68.86 | 110,861 | -1.32(-1.88%) |
Apr 30, 2024 | 72.66 | 72.66 | 69.97 | 70.18 | 91,840 | -3.20(-4.36%) |
Apr 29, 2024 | 72.66 | 73.86 | 72.00 | 73.38 | 81,081 | +1.08(+1.49%) |
Apr 26, 2024 | 69.19 | 72.72 | 69.19 | 72.30 | 168,959 | +3.52(+5.12%) |
Apr 25, 2024 | 65.98 | 70.41 | 64.73 | 68.78 | 198,707 | +0.91(+1.34%) |
Apr 24, 2024 | 68.00 | 68.90 | 67.17 | 67.87 | 88,627 | -0.57(-0.83%) |
Apr 23, 2024 | 65.40 | 68.49 | 64.18 | 68.44 | 116,679 | +2.61(+3.96%) |
Apr 22, 2024 | 66.43 | 66.94 | 64.93 | 65.83 | 114,470 | -0.99(-1.48%) |
Apr 19, 2024 | 67.47 | 67.95 | 66.30 | 66.82 | 61,636 | -0.57(-0.85%) |
Apr 18, 2024 | 68.95 | 68.95 | 67.25 | 67.39 | 48,707 | -0.84(-1.23%) |
Apr 17, 2024 | 68.30 | 69.36 | 67.12 | 68.23 | 57,018 | -0.03(-0.04%) |
Apr 16, 2024 | 68.43 | 68.43 | 67.03 | 68.26 | 83,636 | -0.69(-1.00%) |
Apr 15, 2024 | 70.99 | 70.99 | 67.80 | 68.95 | 103,753 | -1.71(-2.42%) |
Apr 12, 2024 | 73.73 | 73.87 | 69.86 | 70.66 | 101,557 | -2.47(-3.38%) |
Apr 11, 2024 | 75.37 | 75.86 | 73.08 | 73.13 | 96,879 | -2.24(-2.97%) |
Apr 10, 2024 | 74.42 | 75.51 | 72.82 | 75.37 | 73,893 | -0.15(-0.20%) |
Apr 09, 2024 | 76.87 | 77.21 | 75.30 | 75.52 | 81,306 | -1.00(-1.31%) |
Apr 08, 2024 | 76.29 | 76.92 | 75.27 | 76.52 | 71,155 | +0.51(+0.67%) |
Apr 05, 2024 | 75.49 | 76.27 | 74.67 | 76.01 | 76,559 | +0.88(+1.17%) |
Apr 04, 2024 | 76.49 | 77.14 | 75.07 | 75.13 | 75,369 | -0.88(-1.16%) |
Apr 03, 2024 | 71.03 | 76.18 | 71.03 | 76.01 | 158,983 | +5.32(+7.53%) |
Apr 02, 2024 | 68.19 | 71.72 | 67.08 | 70.69 | 115,852 | +2.97(+4.39%) |