Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 72.55 | 72.84 | 71.48 | 71.97 | 1,612,130 | -0.60(-0.83%) |
May 20, 2024 | 73.04 | 73.27 | 72.06 | 72.57 | 1,170,134 | -0.25(-0.34%) |
May 17, 2024 | 72.40 | 73.18 | 71.81 | 72.82 | 1,725,667 | -0.16(-0.22%) |
May 16, 2024 | 74.26 | 74.74 | 72.88 | 72.98 | 1,568,866 | -1.37(-1.84%) |
May 15, 2024 | 76.63 | 76.64 | 74.17 | 74.35 | 1,797,601 | -1.41(-1.86%) |
May 14, 2024 | 76.20 | 77.78 | 75.16 | 75.76 | 2,178,313 | +0.86(+1.15%) |
May 13, 2024 | 72.41 | 76.79 | 72.24 | 74.90 | 3,374,686 | +3.19(+4.45%) |
May 10, 2024 | 71.19 | 71.94 | 70.81 | 71.71 | 1,404,958 | +0.67(+0.94%) |
May 09, 2024 | 70.50 | 71.59 | 70.43 | 71.04 | 1,741,462 | +0.70(+1.00%) |
May 08, 2024 | 68.38 | 70.58 | 68.23 | 70.34 | 1,674,164 | +1.11(+1.60%) |
May 07, 2024 | 69.96 | 70.92 | 69.22 | 69.23 | 1,532,969 | -0.36(-0.52%) |
May 06, 2024 | 69.68 | 70.41 | 69.22 | 69.59 | 1,794,492 | +0.88(+1.28%) |
May 03, 2024 | 69.43 | 70.34 | 68.65 | 68.71 | 1,860,154 | +0.67(+0.98%) |
May 02, 2024 | 68.67 | 68.71 | 65.83 | 68.04 | 2,950,144 | +0.83(+1.23%) |
May 01, 2024 | 67.90 | 69.19 | 67.02 | 67.21 | 1,788,644 | -0.76(-1.12%) |
Apr 30, 2024 | 68.42 | 68.97 | 67.56 | 67.97 | 2,072,962 | -1.38(-1.99%) |
Apr 29, 2024 | 70.02 | 70.65 | 69.18 | 69.35 | 1,674,157 | -0.24(-0.34%) |
Apr 26, 2024 | 69.07 | 70.21 | 69.05 | 69.59 | 2,625,796 | +0.37(+0.53%) |
Apr 25, 2024 | 69.04 | 69.56 | 67.65 | 69.22 | 2,809,774 | -1.05(-1.49%) |
Apr 24, 2024 | 69.44 | 70.78 | 69.04 | 70.27 | 2,882,581 | +0.58(+0.83%) |
Apr 23, 2024 | 68.19 | 70.00 | 68.02 | 69.69 | 1,563,135 | +1.81(+2.67%) |
Apr 22, 2024 | 68.40 | 68.69 | 67.31 | 67.88 | 1,884,267 | -0.46(-0.67%) |
Apr 19, 2024 | 68.00 | 68.75 | 67.87 | 68.34 | 1,824,703 | +0.43(+0.63%) |
Apr 18, 2024 | 68.83 | 69.67 | 67.72 | 67.91 | 2,508,441 | -0.62(-0.90%) |
Apr 17, 2024 | 69.99 | 70.25 | 68.51 | 68.53 | 2,110,152 | -1.27(-1.82%) |
Apr 16, 2024 | 69.57 | 70.14 | 68.92 | 69.80 | 3,049,400 | +0.34(+0.49%) |
Apr 15, 2024 | 71.06 | 71.93 | 69.02 | 69.46 | 3,638,011 | -1.95(-2.73%) |
Apr 12, 2024 | 70.97 | 72.47 | 70.50 | 71.41 | 4,231,202 | -0.57(-0.79%) |
Apr 11, 2024 | 73.38 | 74.46 | 68.50 | 71.98 | 14,124,376 | -7.32(-9.23%) |
Apr 10, 2024 | 80.52 | 80.92 | 78.90 | 79.30 | 3,603,707 | -4.09(-4.90%) |
Apr 09, 2024 | 83.05 | 84.02 | 82.80 | 83.39 | 1,843,801 | +0.52(+0.63%) |
Apr 08, 2024 | 83.07 | 83.78 | 82.24 | 82.87 | 1,758,916 | +1.38(+1.69%) |
Apr 05, 2024 | 80.50 | 81.86 | 80.03 | 81.49 | 1,693,829 | +0.82(+1.02%) |
Apr 04, 2024 | 83.94 | 84.53 | 80.28 | 80.67 | 2,161,190 | -2.95(-3.53%) |
Apr 03, 2024 | 83.68 | 84.20 | 82.74 | 83.62 | 2,722,475 | -0.19(-0.23%) |
Apr 02, 2024 | 85.13 | 85.70 | 83.71 | 83.81 | 2,115,804 | -2.13(-2.48%) |