Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 70.42 | 70.42 | 69.30 | 69.33 | 797,871 | -1.02(-1.45%) |
May 22, 2024 | 70.28 | 71.41 | 69.89 | 70.35 | 798,445 | -0.53(-0.75%) |
May 21, 2024 | 70.69 | 71.37 | 70.39 | 70.88 | 730,741 | +0.04(+0.06%) |
May 20, 2024 | 71.00 | 71.63 | 70.70 | 70.84 | 599,555 | -0.15(-0.21%) |
May 17, 2024 | 71.46 | 71.50 | 70.44 | 70.99 | 679,257 | -0.39(-0.55%) |
May 16, 2024 | 70.29 | 71.49 | 69.98 | 71.38 | 1,234,757 | +1.43(+2.04%) |
May 15, 2024 | 70.88 | 71.08 | 69.76 | 69.95 | 697,770 | -0.87(-1.23%) |
May 14, 2024 | 71.02 | 71.73 | 70.68 | 70.82 | 896,453 | +0.01(+0.01%) |
May 13, 2024 | 72.83 | 73.21 | 70.71 | 70.81 | 1,178,856 | -1.56(-2.16%) |
May 10, 2024 | 73.26 | 73.45 | 72.24 | 72.37 | 643,277 | -0.51(-0.70%) |
May 09, 2024 | 72.12 | 73.00 | 71.48 | 72.88 | 440,896 | +0.32(+0.44%) |
May 08, 2024 | 73.92 | 73.98 | 72.42 | 72.56 | 468,243 | -1.61(-2.17%) |
May 07, 2024 | 74.85 | 75.26 | 74.06 | 74.17 | 909,687 | -0.71(-0.95%) |
May 06, 2024 | 73.60 | 74.90 | 73.37 | 74.88 | 705,771 | +1.63(+2.23%) |
May 03, 2024 | 74.36 | 74.61 | 72.92 | 73.25 | 567,259 | -0.63(-0.85%) |
May 02, 2024 | 73.61 | 74.36 | 73.33 | 73.88 | 573,754 | +0.95(+1.30%) |
May 01, 2024 | 73.02 | 73.89 | 72.79 | 72.93 | 893,588 | -0.58(-0.79%) |
Apr 30, 2024 | 74.04 | 74.75 | 73.32 | 73.51 | 937,379 | -0.78(-1.05%) |
Apr 29, 2024 | 73.80 | 74.89 | 73.35 | 74.29 | 848,326 | +0.50(+0.68%) |
Apr 26, 2024 | 75.11 | 75.93 | 73.73 | 73.79 | 1,165,879 | -1.57(-2.08%) |
Apr 25, 2024 | 71.34 | 76.45 | 71.34 | 75.36 | 1,894,216 | +3.40(+4.72%) |
Apr 24, 2024 | 72.18 | 72.68 | 71.38 | 71.96 | 888,808 | +0.46(+0.64%) |
Apr 23, 2024 | 70.05 | 71.60 | 69.98 | 71.50 | 808,834 | +1.59(+2.27%) |
Apr 22, 2024 | 70.18 | 70.62 | 69.18 | 69.91 | 919,708 | -0.01(-0.01%) |
Apr 19, 2024 | 69.08 | 69.97 | 69.05 | 69.92 | 910,756 | +0.61(+0.88%) |
Apr 18, 2024 | 69.74 | 70.08 | 69.28 | 69.31 | 569,235 | -0.15(-0.22%) |
Apr 17, 2024 | 70.50 | 71.11 | 69.44 | 69.46 | 667,398 | -1.58(-2.22%) |
Apr 16, 2024 | 71.23 | 71.88 | 70.70 | 71.04 | 856,329 | -0.46(-0.64%) |
Apr 15, 2024 | 72.74 | 72.78 | 71.31 | 71.50 | 737,773 | -0.67(-0.93%) |
Apr 12, 2024 | 72.64 | 73.12 | 72.00 | 72.17 | 448,878 | -1.29(-1.76%) |
Apr 11, 2024 | 73.01 | 73.86 | 72.89 | 73.46 | 420,745 | +0.45(+0.62%) |
Apr 10, 2024 | 73.79 | 73.93 | 72.65 | 73.01 | 576,802 | -1.08(-1.46%) |
Apr 09, 2024 | 73.59 | 74.13 | 73.46 | 74.09 | 690,234 | +0.35(+0.47%) |
Apr 08, 2024 | 73.24 | 74.06 | 73.01 | 73.74 | 642,416 | +0.73(+1.00%) |
Apr 05, 2024 | 72.78 | 73.49 | 72.66 | 73.01 | 787,913 | +0.26(+0.36%) |
Apr 04, 2024 | 74.44 | 74.44 | 72.56 | 72.75 | 676,905 | -1.11(-1.50%) |
Apr 03, 2024 | 73.83 | 74.41 | 73.06 | 73.86 | 809,527 | -0.27(-0.36%) |
Apr 02, 2024 | 75.27 | 75.48 | 73.86 | 74.13 | 690,665 | -1.29(-1.71%) |