Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 72.14 | 72.37 | 72.14 | 72.33 | 65,613 | +0.16(+0.22%) |
May 20, 2024 | 72.47 | 72.58 | 72.16 | 72.17 | 110,079 | -0.33(-0.46%) |
May 17, 2024 | 72.45 | 72.50 | 72.26 | 72.50 | 154,895 | +0.18(+0.25%) |
May 16, 2024 | 72.43 | 72.59 | 72.32 | 72.32 | 182,537 | -0.07(-0.10%) |
May 15, 2024 | 71.90 | 72.43 | 71.90 | 72.39 | 66,673 | +0.77(+1.08%) |
May 14, 2024 | 71.51 | 71.69 | 71.28 | 71.62 | 60,614 | +0.27(+0.38%) |
May 13, 2024 | 71.67 | 71.70 | 71.33 | 71.35 | 105,289 | -0.03(-0.04%) |
May 10, 2024 | 71.36 | 71.49 | 71.29 | 71.38 | 378,104 | +0.22(+0.31%) |
May 09, 2024 | 70.67 | 71.19 | 70.67 | 71.16 | 153,787 | +0.48(+0.68%) |
May 08, 2024 | 70.35 | 70.73 | 70.35 | 70.68 | 87,075 | +0.17(+0.24%) |
May 07, 2024 | 70.48 | 70.64 | 70.45 | 70.51 | 74,371 | +0.23(+0.33%) |
May 06, 2024 | 70.08 | 70.30 | 70.02 | 70.28 | 79,269 | +0.43(+0.62%) |
May 03, 2024 | 69.96 | 69.97 | 69.52 | 69.85 | 194,852 | +0.54(+0.78%) |
May 02, 2024 | 69.38 | 69.43 | 68.82 | 69.31 | 120,115 | +0.44(+0.64%) |
May 01, 2024 | 69.04 | 69.70 | 68.84 | 68.87 | 139,372 | -0.32(-0.46%) |
Apr 30, 2024 | 69.89 | 69.89 | 69.19 | 69.19 | 86,339 | -0.94(-1.34%) |
Apr 29, 2024 | 69.97 | 70.13 | 69.77 | 70.13 | 130,977 | +0.33(+0.47%) |
Apr 26, 2024 | 69.75 | 70.03 | 69.66 | 69.80 | 100,800 | -0.04(-0.06%) |
Apr 25, 2024 | 69.64 | 69.94 | 69.31 | 69.84 | 64,210 | -0.25(-0.36%) |
Apr 24, 2024 | 69.89 | 70.14 | 69.70 | 70.09 | 89,233 | +0.10(+0.14%) |
Apr 23, 2024 | 69.58 | 70.07 | 69.58 | 69.99 | 79,267 | +0.58(+0.83%) |
Apr 22, 2024 | 69.06 | 69.78 | 68.87 | 69.41 | 78,279 | +0.63(+0.91%) |
Apr 19, 2024 | 68.65 | 69.00 | 68.64 | 68.78 | 145,611 | +0.22(+0.32%) |
Apr 18, 2024 | 68.81 | 69.02 | 68.43 | 68.56 | 196,670 | +0.01(+0.01%) |
Apr 17, 2024 | 68.88 | 68.99 | 68.36 | 68.55 | 70,944 | -0.08(-0.12%) |
Apr 16, 2024 | 69.02 | 69.02 | 68.54 | 68.63 | 124,320 | -0.28(-0.41%) |
Apr 15, 2024 | 70.02 | 70.11 | 68.82 | 68.91 | 124,927 | -0.47(-0.68%) |
Apr 12, 2024 | 70.00 | 70.04 | 69.22 | 69.38 | 102,011 | -0.98(-1.39%) |
Apr 11, 2024 | 70.43 | 70.64 | 69.87 | 70.36 | 94,530 | +0.04(+0.06%) |
Apr 10, 2024 | 70.46 | 70.53 | 69.97 | 70.32 | 254,122 | -0.81(-1.14%) |
Apr 09, 2024 | 71.13 | 71.21 | 70.47 | 71.13 | 103,754 | +0.17(+0.24%) |
Apr 08, 2024 | 70.92 | 71.10 | 70.90 | 70.96 | 52,347 | +0.04(+0.06%) |
Apr 05, 2024 | 70.47 | 71.16 | 70.44 | 70.92 | 129,966 | +0.49(+0.69%) |
Apr 04, 2024 | 71.67 | 71.70 | 70.37 | 70.43 | 105,976 | -0.76(-1.07%) |
Apr 03, 2024 | 71.23 | 71.40 | 71.04 | 71.19 | 57,366 | -0.10(-0.14%) |
Apr 02, 2024 | 71.26 | 71.35 | 71.08 | 71.29 | 97,882 | -0.35(-0.49%) |