Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 74.03 | 74.25 | 73.89 | 74.08 | 41,480 | +0.25(+0.34%) |
May 16, 2024 | 73.86 | 74.34 | 73.83 | 73.83 | 39,606 | -1.15(-1.53%) |
May 15, 2024 | 75.51 | 75.98 | 74.89 | 74.98 | 66,807 | -0.13(-0.18%) |
May 14, 2024 | 74.68 | 75.24 | 74.68 | 75.11 | 33,855 | +1.38(+1.86%) |
May 13, 2024 | 72.87 | 73.96 | 72.87 | 73.74 | 45,633 | +0.39(+0.53%) |
May 10, 2024 | 73.17 | 73.71 | 73.17 | 73.35 | 39,853 | -0.56(-0.76%) |
May 09, 2024 | 73.64 | 73.96 | 72.64 | 73.92 | 53,025 | -4.12(-5.28%) |
May 08, 2024 | 78.00 | 78.17 | 77.50 | 78.04 | 51,004 | -1.23(-1.56%) |
May 07, 2024 | 78.43 | 79.76 | 78.43 | 79.27 | 24,922 | +0.67(+0.85%) |
May 06, 2024 | 78.00 | 78.73 | 77.68 | 78.60 | 30,794 | +0.87(+1.12%) |
May 03, 2024 | 77.30 | 77.90 | 76.74 | 77.73 | 22,637 | +0.79(+1.03%) |
May 02, 2024 | 75.35 | 76.94 | 66.48 | 76.94 | 30,103 | +1.51(+2.00%) |
May 01, 2024 | 77.31 | 77.31 | 75.31 | 75.43 | 34,836 | -0.32(-0.42%) |
Apr 30, 2024 | 76.56 | 76.78 | 75.21 | 75.75 | 83,475 | -4.26(-5.33%) |
Apr 29, 2024 | 79.85 | 80.46 | 79.85 | 80.01 | 31,793 | +0.36(+0.46%) |
Apr 26, 2024 | 78.86 | 80.03 | 78.86 | 79.65 | 14,134 | +1.08(+1.38%) |
Apr 25, 2024 | 77.95 | 78.78 | 77.49 | 78.57 | 26,580 | -0.83(-1.05%) |
Apr 24, 2024 | 79.27 | 79.44 | 78.86 | 79.40 | 32,780 | -0.03(-0.04%) |
Apr 23, 2024 | 78.96 | 79.47 | 78.46 | 79.44 | 12,519 | -0.03(-0.04%) |
Apr 22, 2024 | 78.84 | 79.59 | 78.84 | 79.47 | 12,710 | +0.78(+0.99%) |
Apr 19, 2024 | 79.29 | 79.31 | 78.68 | 78.69 | 35,214 | -0.55(-0.69%) |
Apr 18, 2024 | 79.64 | 80.06 | 79.24 | 79.24 | 13,139 | -0.17(-0.21%) |
Apr 17, 2024 | 79.57 | 79.90 | 79.08 | 79.41 | 12,839 | +0.25(+0.32%) |
Apr 16, 2024 | 79.57 | 79.57 | 78.85 | 79.16 | 22,660 | -1.22(-1.52%) |
Apr 15, 2024 | 81.99 | 82.01 | 80.38 | 80.38 | 13,418 | +0.53(+0.67%) |
Apr 12, 2024 | 80.51 | 80.60 | 79.70 | 79.84 | 21,833 | -1.78(-2.18%) |
Apr 11, 2024 | 81.75 | 81.75 | 80.50 | 81.62 | 14,029 | +0.07(+0.09%) |
Apr 10, 2024 | 81.50 | 81.86 | 81.29 | 81.56 | 18,741 | -1.32(-1.60%) |
Apr 09, 2024 | 83.11 | 83.36 | 82.52 | 82.88 | 20,315 | -0.15(-0.18%) |
Apr 08, 2024 | 82.68 | 83.50 | 82.68 | 83.03 | 28,290 | +2.10(+2.60%) |
Apr 05, 2024 | 80.67 | 81.03 | 80.42 | 80.93 | 13,400 | +0.41(+0.51%) |
Apr 04, 2024 | 81.55 | 82.05 | 80.45 | 80.52 | 19,894 | +0.44(+0.55%) |
Apr 03, 2024 | 79.46 | 80.10 | 79.25 | 80.08 | 12,757 | +0.86(+1.09%) |
Apr 02, 2024 | 79.12 | 79.36 | 78.94 | 79.22 | 11,551 | -0.16(-0.20%) |