Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 69.77 | 69.86 | 68.32 | 68.66 | 764,312 | -1.12(-1.61%) |
May 16, 2024 | 68.90 | 69.94 | 68.75 | 69.78 | 589,721 | +0.66(+0.95%) |
May 15, 2024 | 70.75 | 71.02 | 68.91 | 69.12 | 808,996 | -1.08(-1.54%) |
May 14, 2024 | 71.68 | 72.11 | 70.03 | 70.20 | 458,056 | -0.94(-1.32%) |
May 13, 2024 | 69.66 | 71.63 | 69.52 | 71.14 | 675,473 | +2.09(+3.03%) |
May 10, 2024 | 69.47 | 70.00 | 68.94 | 69.05 | 531,386 | -0.45(-0.65%) |
May 09, 2024 | 69.44 | 70.21 | 69.12 | 69.50 | 508,779 | +0.11(+0.16%) |
May 08, 2024 | 68.33 | 69.39 | 67.88 | 69.39 | 535,472 | +0.68(+0.99%) |
May 07, 2024 | 70.95 | 71.23 | 68.58 | 68.71 | 904,717 | -1.87(-2.65%) |
May 06, 2024 | 70.85 | 71.29 | 70.23 | 70.58 | 612,096 | +0.43(+0.61%) |
May 03, 2024 | 70.26 | 71.17 | 69.82 | 70.15 | 868,002 | +0.66(+0.95%) |
May 02, 2024 | 69.50 | 70.44 | 69.20 | 69.49 | 777,566 | +1.08(+1.58%) |
May 01, 2024 | 68.52 | 69.31 | 68.13 | 68.41 | 921,925 | +0.00(+0.00%) |
Apr 30, 2024 | 69.73 | 69.73 | 68.34 | 68.41 | 815,579 | -2.03(-2.88%) |
Apr 29, 2024 | 69.81 | 70.85 | 69.51 | 70.44 | 1,176,249 | +0.43(+0.61%) |
Apr 26, 2024 | 69.00 | 72.77 | 67.23 | 70.01 | 1,722,308 | -1.55(-2.17%) |
Apr 25, 2024 | 71.94 | 72.39 | 70.48 | 71.56 | 1,345,614 | -1.08(-1.49%) |
Apr 24, 2024 | 73.90 | 73.90 | 72.13 | 72.64 | 1,002,392 | -1.22(-1.65%) |
Apr 23, 2024 | 72.03 | 74.40 | 72.03 | 73.86 | 782,395 | +1.85(+2.57%) |
Apr 22, 2024 | 72.06 | 73.08 | 71.81 | 72.01 | 770,375 | +0.26(+0.36%) |
Apr 19, 2024 | 71.29 | 72.32 | 71.05 | 71.75 | 611,922 | +0.34(+0.48%) |
Apr 18, 2024 | 71.17 | 72.01 | 70.97 | 71.41 | 635,983 | +0.09(+0.13%) |
Apr 17, 2024 | 72.60 | 72.85 | 70.73 | 71.32 | 698,885 | -0.68(-0.94%) |
Apr 16, 2024 | 71.79 | 72.22 | 71.22 | 72.00 | 636,878 | +0.21(+0.29%) |
Apr 15, 2024 | 73.75 | 74.21 | 71.34 | 71.79 | 886,341 | -1.30(-1.78%) |
Apr 12, 2024 | 73.94 | 74.58 | 72.76 | 73.09 | 724,215 | -1.43(-1.92%) |
Apr 11, 2024 | 74.12 | 75.11 | 73.43 | 74.52 | 740,511 | +0.94(+1.28%) |
Apr 10, 2024 | 74.46 | 74.88 | 73.43 | 73.58 | 823,986 | -1.81(-2.40%) |
Apr 09, 2024 | 77.00 | 77.32 | 75.37 | 75.39 | 639,567 | -1.57(-2.04%) |
Apr 08, 2024 | 76.49 | 78.23 | 76.42 | 76.96 | 1,149,557 | +1.14(+1.50%) |
Apr 05, 2024 | 77.10 | 77.34 | 75.60 | 75.82 | 832,905 | -1.24(-1.61%) |
Apr 04, 2024 | 81.00 | 81.00 | 77.04 | 77.06 | 1,028,371 | -3.10(-3.87%) |
Apr 03, 2024 | 81.85 | 82.63 | 80.05 | 80.16 | 912,602 | -2.41(-2.92%) |
Apr 02, 2024 | 84.00 | 84.16 | 81.76 | 82.57 | 637,194 | -3.03(-3.54%) |