Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 72.28 | 72.54 | 72.18 | 72.39 | 233,490 | -0.28(-0.39%) |
May 17, 2024 | 72.93 | 73.06 | 72.55 | 72.67 | 332,931 | -0.62(-0.85%) |
May 16, 2024 | 73.75 | 73.78 | 73.20 | 73.29 | 367,298 | -0.14(-0.19%) |
May 15, 2024 | 73.12 | 73.54 | 72.83 | 73.43 | 506,815 | +1.48(+2.06%) |
May 14, 2024 | 71.82 | 72.10 | 71.53 | 71.95 | 163,035 | +0.45(+0.63%) |
May 13, 2024 | 71.69 | 71.73 | 71.43 | 71.50 | 159,212 | +0.23(+0.32%) |
May 10, 2024 | 71.44 | 71.45 | 71.00 | 71.27 | 159,311 | -0.53(-0.74%) |
May 09, 2024 | 70.90 | 71.84 | 70.79 | 71.80 | 183,645 | +0.47(+0.66%) |
May 08, 2024 | 71.42 | 71.59 | 71.26 | 71.33 | 203,669 | -0.65(-0.90%) |
May 07, 2024 | 72.10 | 72.49 | 71.78 | 71.98 | 275,381 | +0.74(+1.04%) |
May 06, 2024 | 70.88 | 71.33 | 70.65 | 71.24 | 349,874 | +0.49(+0.69%) |
May 03, 2024 | 70.88 | 71.11 | 70.15 | 70.75 | 376,870 | +0.98(+1.40%) |
May 02, 2024 | 69.11 | 69.93 | 68.83 | 69.77 | 471,212 | -0.02(-0.03%) |
May 01, 2024 | 69.58 | 70.26 | 69.30 | 69.79 | 296,393 | +0.90(+1.31%) |
Apr 30, 2024 | 69.05 | 69.40 | 68.75 | 68.89 | 229,965 | -0.70(-1.01%) |
Apr 29, 2024 | 69.30 | 69.74 | 69.12 | 69.59 | 309,569 | +0.75(+1.09%) |
Apr 26, 2024 | 68.85 | 69.27 | 68.77 | 68.84 | 305,400 | +0.43(+0.63%) |
Apr 25, 2024 | 68.07 | 68.49 | 67.90 | 68.41 | 382,845 | -0.55(-0.80%) |
Apr 24, 2024 | 69.30 | 69.30 | 68.57 | 68.96 | 423,882 | -0.75(-1.08%) |
Apr 23, 2024 | 69.52 | 70.35 | 69.30 | 69.71 | 311,234 | -0.12(-0.17%) |
Apr 22, 2024 | 69.46 | 69.93 | 69.45 | 69.83 | 245,950 | -0.10(-0.14%) |
Apr 19, 2024 | 70.24 | 70.24 | 69.71 | 69.93 | 266,279 | +0.32(+0.46%) |
Apr 18, 2024 | 70.05 | 70.05 | 69.40 | 69.61 | 237,451 | -0.44(-0.63%) |
Apr 17, 2024 | 69.69 | 70.17 | 69.15 | 70.05 | 310,839 | +0.98(+1.42%) |
Apr 16, 2024 | 68.76 | 69.36 | 68.40 | 69.07 | 1,162,837 | -0.67(-0.96%) |
Apr 15, 2024 | 70.19 | 70.21 | 69.34 | 69.74 | 735,869 | -1.61(-2.26%) |
Apr 12, 2024 | 71.66 | 72.01 | 71.35 | 71.35 | 251,077 | +0.52(+0.73%) |
Apr 11, 2024 | 71.45 | 71.47 | 70.43 | 70.83 | 370,192 | -0.53(-0.74%) |
Apr 10, 2024 | 72.40 | 72.55 | 71.14 | 71.36 | 801,155 | -1.97(-2.69%) |
Apr 09, 2024 | 72.97 | 73.50 | 72.91 | 73.33 | 230,028 | +0.88(+1.21%) |
Apr 08, 2024 | 72.27 | 72.64 | 72.15 | 72.45 | 425,499 | +0.01(+0.01%) |
Apr 05, 2024 | 72.73 | 73.11 | 72.39 | 72.44 | 353,137 | -1.36(-1.84%) |
Apr 04, 2024 | 73.78 | 73.91 | 73.12 | 73.80 | 483,820 | +0.75(+1.03%) |
Apr 03, 2024 | 72.33 | 73.09 | 72.03 | 73.05 | 552,868 | -0.18(-0.25%) |
Apr 02, 2024 | 72.65 | 73.36 | 72.33 | 73.23 | 563,832 | -0.46(-0.62%) |