Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 77.48 | 78.09 | 75.63 | 76.54 | 484,613 | -0.81(-1.05%) |
May 16, 2024 | 76.01 | 77.48 | 74.71 | 77.35 | 422,775 | +1.42(+1.87%) |
May 15, 2024 | 77.98 | 78.45 | 75.65 | 75.93 | 345,577 | -1.41(-1.82%) |
May 14, 2024 | 76.49 | 77.47 | 75.12 | 77.34 | 497,440 | +1.70(+2.25%) |
May 13, 2024 | 72.30 | 75.98 | 72.30 | 75.64 | 347,287 | +3.14(+4.33%) |
May 10, 2024 | 74.15 | 75.95 | 72.40 | 72.50 | 510,200 | -1.18(-1.60%) |
May 09, 2024 | 76.06 | 76.56 | 73.65 | 73.68 | 1,070,781 | -2.00(-2.64%) |
May 08, 2024 | 76.50 | 77.87 | 74.76 | 75.68 | 373,512 | -1.26(-1.64%) |
May 07, 2024 | 75.58 | 77.03 | 73.52 | 76.94 | 1,284,691 | +1.00(+1.32%) |
May 06, 2024 | 75.00 | 77.98 | 73.31 | 75.94 | 943,504 | +1.14(+1.52%) |
May 03, 2024 | 75.57 | 76.32 | 74.36 | 74.80 | 767,615 | +0.61(+0.82%) |
May 02, 2024 | 75.01 | 75.01 | 73.52 | 74.19 | 397,689 | -0.70(-0.93%) |
May 01, 2024 | 74.03 | 76.39 | 73.28 | 74.89 | 456,674 | +1.13(+1.53%) |
Apr 30, 2024 | 73.30 | 74.98 | 73.02 | 73.76 | 436,112 | +0.07(+0.09%) |
Apr 29, 2024 | 74.97 | 75.67 | 73.52 | 73.69 | 505,701 | +1.98(+2.76%) |
Apr 26, 2024 | 70.97 | 72.43 | 69.70 | 71.71 | 272,333 | +0.19(+0.27%) |
Apr 25, 2024 | 70.39 | 72.47 | 69.53 | 71.52 | 412,254 | +0.35(+0.49%) |
Apr 24, 2024 | 72.61 | 73.14 | 69.92 | 71.17 | 583,599 | -1.91(-2.61%) |
Apr 23, 2024 | 71.53 | 74.34 | 70.30 | 73.08 | 703,139 | +1.98(+2.78%) |
Apr 22, 2024 | 68.14 | 71.30 | 67.16 | 71.10 | 498,846 | +3.20(+4.71%) |
Apr 19, 2024 | 65.50 | 68.14 | 65.50 | 67.90 | 930,832 | +2.18(+3.32%) |
Apr 18, 2024 | 69.44 | 70.08 | 65.61 | 65.72 | 834,386 | -3.99(-5.72%) |
Apr 17, 2024 | 69.17 | 70.78 | 68.16 | 69.71 | 399,847 | +0.90(+1.31%) |
Apr 16, 2024 | 67.41 | 70.06 | 67.10 | 68.81 | 467,314 | +0.60(+0.88%) |
Apr 15, 2024 | 68.73 | 69.30 | 66.93 | 68.21 | 430,813 | -0.94(-1.36%) |
Apr 12, 2024 | 71.75 | 72.28 | 68.28 | 69.15 | 594,653 | -2.58(-3.60%) |
Apr 11, 2024 | 71.11 | 71.95 | 68.70 | 71.73 | 782,189 | +0.76(+1.07%) |
Apr 10, 2024 | 70.71 | 71.60 | 70.00 | 70.97 | 571,892 | -1.67(-2.30%) |
Apr 09, 2024 | 72.00 | 73.47 | 71.80 | 72.64 | 382,733 | +0.53(+0.73%) |
Apr 08, 2024 | 72.06 | 72.74 | 71.61 | 72.11 | 588,562 | -0.14(-0.19%) |
Apr 05, 2024 | 71.69 | 73.49 | 71.12 | 72.25 | 391,919 | +0.08(+0.11%) |
Apr 04, 2024 | 73.98 | 74.98 | 71.58 | 72.17 | 409,931 | -1.33(-1.81%) |
Apr 03, 2024 | 74.45 | 74.45 | 72.02 | 73.50 | 623,597 | -1.06(-1.42%) |
Apr 02, 2024 | 75.91 | 76.18 | 74.03 | 74.56 | 645,892 | -2.43(-3.16%) |