Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 74.08 | 74.33 | 73.15 | 74.00 | 1,568,682 | -0.07(-0.09%) |
May 16, 2024 | 72.40 | 74.34 | 72.40 | 74.07 | 2,641,781 | +2.05(+2.85%) |
May 15, 2024 | 70.55 | 72.40 | 70.21 | 72.02 | 1,287,332 | +1.63(+2.32%) |
May 14, 2024 | 70.16 | 70.70 | 69.66 | 70.39 | 987,093 | +0.65(+0.93%) |
May 13, 2024 | 71.15 | 71.15 | 69.63 | 69.74 | 730,971 | -1.24(-1.75%) |
May 10, 2024 | 71.11 | 71.28 | 70.47 | 70.98 | 1,000,773 | -0.01(-0.01%) |
May 09, 2024 | 68.60 | 71.11 | 68.60 | 70.99 | 1,501,558 | +1.81(+2.62%) |
May 08, 2024 | 67.79 | 73.25 | 67.57 | 69.18 | 2,289,762 | -0.11(-0.16%) |
May 07, 2024 | 69.70 | 70.25 | 69.03 | 69.29 | 1,742,207 | -0.26(-0.37%) |
May 06, 2024 | 69.63 | 70.05 | 68.96 | 69.55 | 1,717,121 | +0.34(+0.49%) |
May 03, 2024 | 69.04 | 69.62 | 68.60 | 69.21 | 1,023,258 | +0.72(+1.05%) |
May 02, 2024 | 68.92 | 69.29 | 68.25 | 68.49 | 1,612,281 | +0.06(+0.09%) |
May 01, 2024 | 67.99 | 69.34 | 67.85 | 68.43 | 1,385,891 | +0.55(+0.81%) |
Apr 30, 2024 | 67.89 | 69.39 | 67.39 | 67.88 | 2,948,489 | -0.58(-0.85%) |
Apr 29, 2024 | 68.83 | 69.49 | 68.37 | 68.46 | 1,360,121 | -0.39(-0.57%) |
Apr 26, 2024 | 69.06 | 69.66 | 68.77 | 68.85 | 982,745 | -0.06(-0.09%) |
Apr 25, 2024 | 69.32 | 69.32 | 68.60 | 68.91 | 826,094 | -0.48(-0.69%) |
Apr 24, 2024 | 69.16 | 69.58 | 68.81 | 69.39 | 654,575 | +0.12(+0.17%) |
Apr 23, 2024 | 69.21 | 69.63 | 69.05 | 69.27 | 626,928 | +0.26(+0.38%) |
Apr 22, 2024 | 68.91 | 69.43 | 68.35 | 69.01 | 728,793 | +0.53(+0.77%) |
Apr 19, 2024 | 68.00 | 68.51 | 67.60 | 68.48 | 1,553,639 | +0.44(+0.65%) |
Apr 18, 2024 | 68.75 | 68.86 | 67.81 | 68.04 | 794,525 | -0.47(-0.69%) |
Apr 17, 2024 | 70.41 | 70.47 | 68.05 | 68.51 | 1,121,873 | -1.47(-2.10%) |
Apr 16, 2024 | 68.97 | 70.02 | 68.49 | 69.98 | 1,169,003 | +0.95(+1.38%) |
Apr 15, 2024 | 69.90 | 70.45 | 68.63 | 69.03 | 1,332,466 | -0.19(-0.27%) |
Apr 12, 2024 | 71.00 | 71.20 | 69.13 | 69.22 | 1,084,649 | -2.00(-2.81%) |
Apr 11, 2024 | 71.43 | 71.56 | 70.86 | 71.22 | 667,667 | +0.01(+0.01%) |
Apr 10, 2024 | 70.74 | 71.43 | 70.18 | 71.21 | 652,407 | -0.27(-0.38%) |
Apr 09, 2024 | 71.17 | 71.56 | 70.52 | 71.48 | 799,276 | +0.51(+0.72%) |
Apr 08, 2024 | 70.14 | 71.31 | 70.14 | 70.97 | 834,441 | +0.67(+0.95%) |
Apr 05, 2024 | 69.73 | 70.76 | 69.59 | 70.30 | 1,156,909 | +0.60(+0.86%) |
Apr 04, 2024 | 73.98 | 73.98 | 68.47 | 69.70 | 2,671,867 | -3.94(-5.35%) |
Apr 03, 2024 | 73.83 | 74.15 | 73.23 | 73.64 | 747,593 | -0.31(-0.42%) |
Apr 02, 2024 | 73.87 | 74.27 | 73.38 | 73.95 | 1,066,586 | -0.15(-0.20%) |