Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 68.17 | 69.40 | 67.86 | 68.47 | 8,483,690 | +0.79(+1.17%) |
May 09, 2024 | 67.86 | 68.92 | 67.52 | 67.68 | 13,647,505 | -0.43(-0.63%) |
May 08, 2024 | 67.86 | 68.72 | 67.54 | 68.11 | 6,609,285 | -0.57(-0.83%) |
May 07, 2024 | 69.68 | 69.97 | 68.64 | 68.68 | 6,454,081 | -1.14(-1.63%) |
May 06, 2024 | 69.32 | 69.97 | 68.49 | 69.82 | 7,016,655 | +1.31(+1.91%) |
May 03, 2024 | 69.02 | 69.26 | 67.58 | 68.51 | 9,011,565 | +1.84(+2.76%) |
May 02, 2024 | 65.12 | 67.09 | 64.85 | 66.67 | 12,955,015 | +2.85(+4.47%) |
May 01, 2024 | 64.49 | 66.84 | 63.34 | 63.82 | 11,164,542 | -2.09(-3.17%) |
Apr 30, 2024 | 67.57 | 68.52 | 65.76 | 65.91 | 12,780,297 | -2.84(-4.13%) |
Apr 29, 2024 | 69.56 | 70.09 | 68.18 | 68.75 | 9,050,945 | -0.87(-1.25%) |
Apr 26, 2024 | 68.53 | 69.74 | 67.80 | 69.62 | 11,543,860 | +2.14(+3.17%) |
Apr 25, 2024 | 65.54 | 68.03 | 65.48 | 67.48 | 12,337,953 | +2.63(+4.06%) |
Apr 24, 2024 | 64.77 | 65.66 | 63.58 | 64.85 | 9,106,403 | +0.99(+1.55%) |
Apr 23, 2024 | 63.60 | 64.67 | 62.95 | 63.86 | 9,152,869 | +0.98(+1.56%) |
Apr 22, 2024 | 62.78 | 63.36 | 61.72 | 62.88 | 9,849,574 | +0.75(+1.21%) |
Apr 19, 2024 | 64.75 | 65.72 | 61.94 | 62.13 | 14,886,823 | -3.11(-4.77%) |
Apr 18, 2024 | 65.50 | 66.38 | 64.37 | 65.24 | 11,868,824 | -1.24(-1.87%) |
Apr 17, 2024 | 68.45 | 69.39 | 66.35 | 66.48 | 9,753,493 | -1.80(-2.64%) |
Apr 16, 2024 | 67.33 | 68.98 | 67.14 | 68.28 | 8,639,029 | +0.40(+0.59%) |
Apr 15, 2024 | 71.16 | 71.78 | 67.70 | 67.88 | 12,428,184 | -2.28(-3.25%) |
Apr 12, 2024 | 69.98 | 72.32 | 69.90 | 70.16 | 14,256,700 | -1.37(-1.92%) |
Apr 11, 2024 | 72.23 | 74.04 | 68.56 | 71.53 | 24,847,892 | +0.16(+0.22%) |
Apr 10, 2024 | 72.14 | 74.00 | 70.28 | 71.37 | 13,940,476 | -1.91(-2.60%) |
Apr 09, 2024 | 73.21 | 74.02 | 71.74 | 73.28 | 9,763,310 | +1.42(+1.97%) |
Apr 08, 2024 | 73.08 | 73.55 | 71.30 | 71.86 | 8,663,445 | -0.73(-1.00%) |
Apr 05, 2024 | 71.36 | 72.66 | 70.99 | 72.59 | 9,575,291 | +1.77(+2.50%) |
Apr 04, 2024 | 74.96 | 76.23 | 70.36 | 70.82 | 13,360,306 | -2.15(-2.94%) |
Apr 03, 2024 | 73.09 | 75.47 | 72.40 | 72.97 | 11,345,436 | -0.56(-0.76%) |
Apr 02, 2024 | 71.94 | 73.64 | 71.45 | 73.53 | 12,369,729 | +0.39(+0.53%) |