Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 69.60 | 69.84 | 69.11 | 69.53 | 257,351 | -0.08(-0.11%) |
May 23, 2024 | 69.92 | 69.92 | 69.36 | 69.61 | 326,297 | -0.08(-0.11%) |
May 22, 2024 | 69.23 | 70.15 | 69.23 | 69.69 | 433,940 | +0.77(+1.12%) |
May 21, 2024 | 68.84 | 69.16 | 68.58 | 68.92 | 214,865 | +0.21(+0.31%) |
May 20, 2024 | 68.35 | 69.00 | 68.35 | 68.71 | 229,984 | +0.45(+0.66%) |
May 17, 2024 | 69.18 | 69.18 | 68.16 | 68.26 | 216,784 | -1.04(-1.50%) |
May 16, 2024 | 69.56 | 69.60 | 69.01 | 69.30 | 237,279 | -0.35(-0.50%) |
May 15, 2024 | 70.00 | 70.11 | 69.39 | 69.65 | 319,828 | -0.02(-0.03%) |
May 14, 2024 | 69.80 | 69.99 | 69.00 | 69.67 | 394,617 | -0.21(-0.30%) |
May 13, 2024 | 69.52 | 70.21 | 69.52 | 69.88 | 273,630 | +0.71(+1.03%) |
May 10, 2024 | 69.61 | 70.03 | 69.13 | 69.17 | 568,352 | -0.29(-0.42%) |
May 09, 2024 | 70.59 | 70.59 | 69.03 | 69.46 | 347,282 | -2.04(-2.85%) |
May 08, 2024 | 71.58 | 71.92 | 71.03 | 71.50 | 130,424 | +0.16(+0.22%) |
May 07, 2024 | 73.23 | 74.47 | 71.12 | 71.34 | 233,199 | -3.54(-4.73%) |
May 06, 2024 | 74.95 | 75.19 | 74.84 | 74.88 | 164,013 | -0.33(-0.44%) |
May 03, 2024 | 74.89 | 75.43 | 74.70 | 75.21 | 224,293 | +0.43(+0.58%) |
May 02, 2024 | 74.64 | 75.19 | 74.48 | 74.78 | 252,668 | +0.80(+1.08%) |
May 01, 2024 | 73.38 | 74.28 | 73.38 | 73.98 | 116,680 | +0.51(+0.69%) |
Apr 30, 2024 | 74.01 | 74.06 | 73.39 | 73.47 | 182,060 | -0.95(-1.28%) |
Apr 29, 2024 | 74.83 | 75.22 | 74.30 | 74.42 | 230,707 | -0.13(-0.17%) |
Apr 26, 2024 | 74.27 | 74.78 | 74.24 | 74.55 | 216,239 | +0.53(+0.72%) |
Apr 25, 2024 | 73.40 | 74.33 | 73.27 | 74.02 | 478,273 | +3.10(+4.37%) |
Apr 24, 2024 | 71.43 | 71.63 | 70.78 | 70.92 | 149,246 | -0.57(-0.80%) |
Apr 23, 2024 | 72.00 | 72.00 | 71.42 | 71.49 | 132,242 | -0.66(-0.91%) |
Apr 22, 2024 | 71.47 | 72.23 | 71.47 | 72.15 | 157,926 | +1.01(+1.42%) |
Apr 19, 2024 | 70.90 | 71.30 | 70.72 | 71.14 | 116,991 | +0.23(+0.32%) |
Apr 18, 2024 | 71.10 | 71.36 | 70.79 | 70.91 | 97,180 | -0.40(-0.56%) |
Apr 17, 2024 | 71.65 | 71.70 | 71.19 | 71.31 | 141,889 | -0.30(-0.42%) |
Apr 16, 2024 | 71.30 | 71.87 | 71.15 | 71.61 | 149,416 | +0.49(+0.69%) |
Apr 15, 2024 | 71.33 | 71.90 | 70.86 | 71.12 | 369,619 | -0.30(-0.42%) |
Apr 12, 2024 | 72.39 | 72.39 | 71.22 | 71.42 | 261,880 | -1.26(-1.73%) |
Apr 11, 2024 | 72.59 | 73.16 | 72.33 | 72.68 | 118,845 | +0.08(+0.11%) |
Apr 10, 2024 | 73.02 | 73.69 | 72.58 | 72.60 | 124,892 | -1.29(-1.75%) |
Apr 09, 2024 | 73.62 | 73.89 | 73.45 | 73.89 | 178,267 | +0.19(+0.26%) |
Apr 08, 2024 | 73.63 | 74.07 | 73.40 | 73.70 | 103,708 | -0.06(-0.08%) |
Apr 05, 2024 | 73.39 | 74.13 | 73.31 | 73.76 | 160,245 | +0.88(+1.21%) |
Apr 04, 2024 | 73.30 | 73.62 | 72.85 | 72.88 | 115,470 | -0.14(-0.19%) |
Apr 03, 2024 | 73.50 | 73.50 | 72.50 | 73.02 | 205,060 | -0.81(-1.10%) |
Apr 02, 2024 | 73.83 | 73.88 | 73.05 | 73.83 | 238,585 | -0.11(-0.15%) |