Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 78.01 | 78.59 | 78.01 | 78.45 | 77,077 | +0.77(+0.99%) |
May 16, 2024 | 77.73 | 78.50 | 77.27 | 77.68 | 83,170 | -0.39(-0.50%) |
May 15, 2024 | 78.70 | 79.19 | 77.71 | 78.07 | 108,370 | +0.19(+0.24%) |
May 14, 2024 | 76.44 | 77.98 | 76.16 | 77.88 | 165,428 | +1.83(+2.40%) |
May 13, 2024 | 76.08 | 76.43 | 75.47 | 76.05 | 154,667 | +0.08(+0.11%) |
May 10, 2024 | 75.48 | 76.03 | 72.86 | 75.97 | 86,277 | +0.13(+0.17%) |
May 09, 2024 | 74.55 | 75.98 | 74.15 | 75.84 | 128,210 | +1.00(+1.33%) |
May 08, 2024 | 75.14 | 75.62 | 74.23 | 74.85 | 109,666 | -0.90(-1.19%) |
May 07, 2024 | 75.17 | 76.03 | 74.06 | 75.74 | 254,390 | +0.90(+1.20%) |
May 06, 2024 | 73.97 | 76.08 | 73.97 | 74.85 | 524,482 | +0.78(+1.05%) |
May 03, 2024 | 71.85 | 74.30 | 69.68 | 74.07 | 330,661 | +7.43(+11.16%) |
May 02, 2024 | 66.64 | 67.42 | 65.03 | 66.63 | 177,024 | -0.01(-0.02%) |
May 01, 2024 | 64.67 | 67.43 | 64.67 | 66.64 | 174,594 | +1.98(+3.06%) |
Apr 30, 2024 | 65.65 | 66.06 | 64.31 | 64.67 | 154,674 | -1.44(-2.17%) |
Apr 29, 2024 | 65.60 | 66.69 | 65.60 | 66.10 | 141,430 | +0.78(+1.19%) |
Apr 26, 2024 | 65.21 | 66.87 | 64.14 | 65.33 | 117,531 | +2.46(+3.92%) |
Apr 25, 2024 | 63.37 | 63.37 | 62.37 | 62.86 | 71,029 | -1.04(-1.62%) |
Apr 24, 2024 | 63.59 | 64.54 | 62.99 | 63.90 | 74,323 | -0.20(-0.31%) |
Apr 23, 2024 | 62.64 | 64.28 | 62.64 | 64.10 | 69,868 | +1.46(+2.33%) |
Apr 22, 2024 | 63.11 | 63.38 | 62.27 | 62.64 | 107,936 | -0.49(-0.77%) |
Apr 19, 2024 | 62.26 | 63.65 | 62.26 | 63.13 | 163,395 | +0.64(+1.02%) |
Apr 18, 2024 | 62.91 | 63.36 | 62.38 | 62.49 | 85,436 | -0.42(-0.67%) |
Apr 17, 2024 | 64.07 | 64.07 | 62.91 | 62.91 | 59,401 | -1.08(-1.68%) |
Apr 16, 2024 | 63.91 | 64.31 | 63.17 | 63.99 | 54,345 | -0.33(-0.51%) |
Apr 15, 2024 | 64.97 | 64.97 | 63.83 | 64.32 | 80,775 | -0.20(-0.31%) |
Apr 12, 2024 | 64.87 | 65.33 | 63.64 | 64.52 | 99,753 | -1.01(-1.54%) |
Apr 11, 2024 | 66.83 | 66.85 | 65.06 | 65.53 | 104,172 | -1.41(-2.10%) |
Apr 10, 2024 | 65.76 | 67.05 | 65.76 | 66.93 | 182,915 | +0.11(+0.16%) |
Apr 09, 2024 | 65.39 | 67.12 | 65.19 | 66.82 | 98,719 | +1.76(+2.70%) |
Apr 08, 2024 | 64.32 | 65.20 | 63.62 | 65.07 | 75,419 | +0.87(+1.35%) |
Apr 05, 2024 | 63.14 | 64.51 | 63.03 | 64.20 | 126,121 | +0.56(+0.88%) |
Apr 04, 2024 | 64.07 | 64.45 | 63.34 | 63.64 | 79,896 | -0.01(-0.02%) |
Apr 03, 2024 | 63.55 | 64.51 | 63.46 | 63.65 | 98,161 | -0.25(-0.39%) |
Apr 02, 2024 | 65.06 | 65.06 | 63.61 | 63.90 | 122,573 | -1.96(-2.97%) |