Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 74.11 | 74.30 | 74.11 | 74.24 | 62,905 | +0.06(+0.08%) |
May 16, 2024 | 74.34 | 74.46 | 74.15 | 74.18 | 58,818 | -0.16(-0.22%) |
May 15, 2024 | 74.02 | 74.38 | 73.87 | 74.34 | 39,451 | +0.72(+0.98%) |
May 14, 2024 | 73.39 | 73.64 | 73.31 | 73.62 | 66,184 | +0.34(+0.46%) |
May 13, 2024 | 73.45 | 73.45 | 73.12 | 73.28 | 58,827 | +0.07(+0.10%) |
May 10, 2024 | 73.36 | 73.38 | 73.04 | 73.21 | 38,472 | +0.06(+0.08%) |
May 09, 2024 | 72.78 | 73.16 | 72.69 | 73.15 | 49,379 | +0.39(+0.54%) |
May 08, 2024 | 72.52 | 72.78 | 72.52 | 72.76 | 31,382 | -0.07(-0.10%) |
May 07, 2024 | 72.81 | 72.98 | 72.77 | 72.83 | 42,480 | +0.06(+0.08%) |
May 06, 2024 | 72.50 | 72.77 | 72.41 | 72.77 | 115,061 | +0.58(+0.80%) |
May 03, 2024 | 72.25 | 72.31 | 71.94 | 72.19 | 59,576 | +0.69(+0.97%) |
May 02, 2024 | 71.30 | 71.60 | 70.87 | 71.50 | 76,693 | +0.76(+1.07%) |
May 01, 2024 | 70.83 | 71.59 | 70.65 | 70.74 | 59,146 | -0.13(-0.18%) |
Apr 30, 2024 | 71.47 | 71.63 | 70.86 | 70.87 | 65,370 | -0.88(-1.23%) |
Apr 29, 2024 | 71.72 | 71.84 | 71.54 | 71.75 | 175,059 | +0.33(+0.46%) |
Apr 26, 2024 | 71.27 | 71.56 | 71.24 | 71.42 | 61,573 | +0.53(+0.75%) |
Apr 25, 2024 | 70.28 | 70.97 | 70.26 | 70.89 | 56,579 | -0.25(-0.35%) |
Apr 24, 2024 | 71.28 | 71.32 | 70.91 | 71.14 | 98,290 | -0.12(-0.17%) |
Apr 23, 2024 | 70.79 | 71.30 | 70.70 | 71.26 | 73,116 | +0.74(+1.05%) |
Apr 22, 2024 | 70.29 | 70.80 | 70.12 | 70.52 | 63,174 | +0.50(+0.71%) |
Apr 19, 2024 | 70.27 | 70.45 | 69.84 | 70.02 | 82,021 | -0.28(-0.40%) |
Apr 18, 2024 | 70.53 | 70.75 | 70.18 | 70.30 | 100,788 | -0.06(-0.09%) |
Apr 17, 2024 | 70.81 | 70.87 | 70.16 | 70.36 | 109,974 | -0.19(-0.27%) |
Apr 16, 2024 | 70.69 | 70.82 | 70.38 | 70.55 | 89,009 | -0.33(-0.47%) |
Apr 15, 2024 | 71.95 | 71.98 | 70.74 | 70.88 | 177,099 | -0.58(-0.81%) |
Apr 12, 2024 | 71.97 | 72.07 | 71.36 | 71.46 | 92,918 | -0.92(-1.27%) |
Apr 11, 2024 | 72.18 | 72.52 | 71.60 | 72.38 | 56,618 | +0.28(+0.39%) |
Apr 10, 2024 | 72.15 | 72.32 | 71.85 | 72.10 | 106,496 | -0.82(-1.12%) |
Apr 09, 2024 | 73.05 | 73.15 | 72.46 | 72.92 | 66,496 | +0.12(+0.16%) |
Apr 08, 2024 | 72.85 | 72.94 | 72.69 | 72.80 | 87,215 | +0.11(+0.15%) |
Apr 05, 2024 | 72.32 | 72.82 | 72.25 | 72.69 | 98,117 | +0.48(+0.66%) |
Apr 04, 2024 | 73.34 | 73.34 | 72.15 | 72.21 | 71,999 | -0.59(-0.81%) |
Apr 03, 2024 | 72.52 | 72.93 | 72.52 | 72.80 | 68,810 | +0.14(+0.19%) |
Apr 02, 2024 | 72.79 | 72.79 | 72.44 | 72.66 | 145,604 | -0.32(-0.45%) |