Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 74.14 | 75.14 | 73.63 | 73.95 | 74,401 | +0.27(+0.37%) |
May 21, 2024 | 75.39 | 75.79 | 73.53 | 73.68 | 70,823 | -0.79(-1.06%) |
May 20, 2024 | 71.25 | 74.53 | 71.03 | 74.47 | 84,931 | +3.09(+4.33%) |
May 17, 2024 | 70.49 | 71.71 | 70.00 | 71.38 | 16,637 | +2.15(+3.11%) |
May 16, 2024 | 70.27 | 70.60 | 68.70 | 69.23 | 102,716 | -1.03(-1.47%) |
May 15, 2024 | 68.38 | 70.64 | 68.02 | 70.26 | 107,643 | +4.90(+7.50%) |
May 14, 2024 | 65.88 | 66.12 | 64.94 | 65.36 | 49,216 | -1.78(-2.65%) |
May 13, 2024 | 66.74 | 67.49 | 66.49 | 67.14 | 78,173 | +2.72(+4.22%) |
May 10, 2024 | 66.82 | 67.09 | 63.93 | 64.42 | 163,868 | -1.94(-2.92%) |
May 09, 2024 | 65.17 | 66.61 | 64.70 | 66.36 | 68,754 | +0.38(+0.58%) |
May 08, 2024 | 65.92 | 66.73 | 65.69 | 65.98 | 41,581 | -0.94(-1.40%) |
May 07, 2024 | 67.48 | 68.33 | 66.78 | 66.92 | 65,026 | -0.19(-0.28%) |
May 06, 2024 | 67.54 | 68.22 | 66.69 | 67.11 | 76,706 | +1.16(+1.76%) |
May 03, 2024 | 65.10 | 66.18 | 65.10 | 65.95 | 275,501 | +2.86(+4.53%) |
May 02, 2024 | 62.38 | 63.29 | 61.85 | 63.09 | 120,501 | +2.65(+4.38%) |
May 01, 2024 | 61.25 | 63.01 | 60.08 | 60.44 | 443,750 | -2.21(-3.53%) |
Apr 30, 2024 | 64.98 | 65.22 | 62.58 | 62.65 | 355,569 | -4.23(-6.32%) |
Apr 29, 2024 | 66.43 | 67.12 | 65.63 | 66.88 | 143,022 | -0.82(-1.21%) |
Apr 26, 2024 | 67.81 | 68.80 | 67.20 | 67.70 | 176,902 | -1.02(-1.48%) |
Apr 25, 2024 | 67.04 | 68.93 | 66.74 | 68.72 | 155,014 | +0.81(+1.19%) |
Apr 24, 2024 | 70.18 | 70.50 | 67.67 | 67.91 | 465,081 | -2.74(-3.88%) |
Apr 23, 2024 | 70.29 | 71.35 | 70.29 | 70.65 | 96,942 | -0.12(-0.17%) |
Apr 22, 2024 | 70.28 | 71.05 | 69.87 | 70.77 | 171,959 | +2.40(+3.51%) |
Apr 19, 2024 | 68.81 | 69.21 | 67.57 | 68.37 | 353,429 | +0.81(+1.20%) |
Apr 18, 2024 | 66.33 | 68.21 | 65.93 | 67.56 | 300,393 | +2.70(+4.16%) |
Apr 17, 2024 | 66.31 | 66.89 | 63.36 | 64.86 | 320,747 | -1.82(-2.73%) |
Apr 16, 2024 | 67.19 | 67.35 | 65.60 | 66.68 | 167,512 | -0.52(-0.77%) |
Apr 15, 2024 | 70.43 | 70.64 | 66.32 | 67.20 | 222,600 | -3.83(-5.39%) |
Apr 12, 2024 | 74.62 | 74.62 | 69.32 | 71.03 | 252,207 | -3.72(-4.98%) |
Apr 11, 2024 | 75.20 | 75.38 | 73.95 | 74.75 | 102,410 | +0.21(+0.28%) |
Apr 10, 2024 | 71.85 | 74.54 | 71.79 | 74.54 | 133,249 | +1.22(+1.66%) |
Apr 09, 2024 | 75.10 | 75.42 | 72.48 | 73.32 | 232,102 | -2.97(-3.89%) |
Apr 08, 2024 | 76.66 | 76.75 | 75.72 | 76.29 | 214,281 | +4.67(+6.52%) |
Apr 05, 2024 | 71.15 | 72.96 | 71.03 | 71.62 | 342,775 | -1.18(-1.62%) |
Apr 04, 2024 | 71.70 | 73.81 | 71.39 | 72.80 | 207,728 | +2.81(+4.01%) |
Apr 03, 2024 | 69.95 | 71.15 | 69.70 | 69.99 | 448,808 | -0.14(-0.20%) |
Apr 02, 2024 | 69.01 | 70.48 | 68.62 | 70.13 | 235,962 | -4.03(-5.43%) |