Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 69.47 | 70.00 | 68.23 | 68.85 | 218,919 | -0.31(-0.45%) |
May 10, 2024 | 70.26 | 70.67 | 68.84 | 69.16 | 408,717 | -0.84(-1.20%) |
May 09, 2024 | 68.43 | 70.00 | 68.36 | 70.00 | 425,827 | +1.81(+2.65%) |
May 08, 2024 | 67.75 | 68.83 | 67.37 | 68.19 | 394,157 | -0.12(-0.18%) |
May 07, 2024 | 68.50 | 69.34 | 68.31 | 68.31 | 473,957 | -0.21(-0.31%) |
May 06, 2024 | 67.97 | 69.87 | 67.97 | 68.52 | 671,615 | +1.14(+1.69%) |
May 03, 2024 | 67.74 | 67.74 | 65.66 | 67.38 | 652,737 | -0.16(-0.24%) |
May 02, 2024 | 67.56 | 68.32 | 66.84 | 67.54 | 539,004 | +0.75(+1.12%) |
May 01, 2024 | 68.77 | 69.11 | 66.00 | 66.79 | 651,768 | -2.16(-3.13%) |
Apr 30, 2024 | 72.72 | 72.91 | 68.85 | 68.95 | 697,339 | -4.34(-5.92%) |
Apr 29, 2024 | 71.71 | 73.60 | 71.70 | 73.29 | 444,849 | +1.00(+1.38%) |
Apr 26, 2024 | 72.58 | 72.91 | 70.89 | 72.29 | 497,502 | -1.48(-2.01%) |
Apr 25, 2024 | 72.76 | 74.16 | 71.65 | 73.77 | 363,024 | +0.69(+0.94%) |
Apr 24, 2024 | 72.20 | 73.26 | 71.37 | 73.08 | 518,302 | +0.21(+0.29%) |
Apr 23, 2024 | 71.66 | 72.94 | 70.83 | 72.87 | 420,107 | +0.69(+0.96%) |
Apr 22, 2024 | 70.79 | 73.15 | 69.43 | 72.18 | 500,236 | +0.88(+1.23%) |
Apr 19, 2024 | 69.82 | 72.21 | 69.66 | 71.30 | 737,177 | +1.68(+2.41%) |
Apr 18, 2024 | 70.33 | 70.95 | 69.19 | 69.62 | 332,877 | -0.38(-0.54%) |
Apr 17, 2024 | 70.17 | 71.58 | 69.10 | 70.00 | 463,871 | -0.50(-0.71%) |
Apr 16, 2024 | 71.58 | 72.10 | 69.49 | 70.50 | 667,677 | -1.33(-1.85%) |
Apr 15, 2024 | 73.81 | 74.52 | 71.60 | 71.83 | 723,207 | -1.28(-1.75%) |
Apr 12, 2024 | 76.52 | 77.52 | 72.43 | 73.11 | 801,104 | -2.35(-3.11%) |
Apr 11, 2024 | 76.18 | 76.26 | 73.50 | 75.46 | 491,170 | -0.37(-0.49%) |
Apr 10, 2024 | 74.93 | 76.30 | 74.25 | 75.83 | 466,735 | +0.54(+0.72%) |
Apr 09, 2024 | 75.66 | 76.33 | 74.24 | 75.29 | 347,118 | -0.04(-0.05%) |
Apr 08, 2024 | 76.37 | 76.75 | 75.02 | 75.33 | 512,614 | -0.88(-1.15%) |
Apr 05, 2024 | 75.25 | 76.85 | 74.37 | 76.21 | 550,026 | +1.57(+2.10%) |
Apr 04, 2024 | 75.00 | 75.54 | 74.14 | 74.64 | 443,791 | -0.22(-0.29%) |
Apr 03, 2024 | 74.29 | 75.01 | 73.88 | 74.86 | 603,088 | +0.98(+1.33%) |
Apr 02, 2024 | 72.60 | 73.95 | 71.80 | 73.88 | 657,436 | +2.08(+2.90%) |