Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 73.07 | 73.18 | 72.71 | 72.90 | 11,593 | +0.08(+0.11%) |
May 16, 2024 | 72.81 | 72.96 | 72.55 | 72.82 | 18,003 | +0.27(+0.37%) |
May 15, 2024 | 71.95 | 72.55 | 71.52 | 72.55 | 17,122 | +0.77(+1.08%) |
May 14, 2024 | 72.05 | 72.05 | 71.32 | 71.78 | 14,948 | +0.36(+0.50%) |
May 13, 2024 | 71.53 | 71.75 | 71.36 | 71.42 | 6,953 | +0.23(+0.32%) |
May 10, 2024 | 71.84 | 72.16 | 71.14 | 71.19 | 7,520 | -0.41(-0.57%) |
May 09, 2024 | 70.34 | 71.60 | 70.34 | 71.60 | 6,328 | +0.89(+1.26%) |
May 08, 2024 | 70.47 | 71.04 | 70.24 | 70.71 | 3,045 | -0.57(-0.80%) |
May 07, 2024 | 71.02 | 71.51 | 71.02 | 71.28 | 4,365 | +0.20(+0.28%) |
May 06, 2024 | 71.29 | 71.87 | 71.01 | 71.08 | 8,021 | +0.06(+0.08%) |
May 03, 2024 | 70.43 | 71.27 | 70.43 | 71.02 | 3,537 | +0.82(+1.17%) |
May 02, 2024 | 69.81 | 70.20 | 69.70 | 70.20 | 2,187 | +0.86(+1.24%) |
May 01, 2024 | 69.39 | 69.97 | 69.20 | 69.34 | 9,341 | +0.50(+0.73%) |
Apr 30, 2024 | 69.40 | 69.98 | 68.84 | 68.84 | 5,260 | -1.22(-1.74%) |
Apr 29, 2024 | 69.91 | 70.10 | 69.77 | 70.06 | 3,412 | +0.40(+0.58%) |
Apr 26, 2024 | 69.34 | 69.94 | 69.25 | 69.66 | 61,404 | +0.45(+0.66%) |
Apr 25, 2024 | 68.72 | 69.32 | 67.89 | 69.21 | 11,744 | -0.15(-0.22%) |
Apr 24, 2024 | 69.95 | 70.25 | 69.00 | 69.36 | 11,281 | -0.39(-0.56%) |
Apr 23, 2024 | 69.58 | 70.03 | 69.47 | 69.75 | 19,040 | -1.48(-2.08%) |
Apr 22, 2024 | 71.12 | 71.48 | 70.92 | 71.23 | 6,183 | +0.53(+0.75%) |
Apr 19, 2024 | 70.48 | 70.78 | 70.16 | 70.70 | 5,569 | +0.39(+0.55%) |
Apr 18, 2024 | 70.80 | 71.11 | 70.10 | 70.31 | 9,079 | -0.12(-0.17%) |
Apr 17, 2024 | 71.43 | 71.51 | 70.43 | 70.43 | 7,129 | +0.10(+0.14%) |
Apr 16, 2024 | 69.97 | 70.40 | 69.27 | 70.33 | 16,875 | -0.76(-1.07%) |
Apr 15, 2024 | 71.70 | 72.12 | 70.88 | 71.09 | 16,664 | -0.10(-0.14%) |
Apr 12, 2024 | 72.38 | 72.38 | 70.94 | 71.19 | 17,181 | -1.28(-1.76%) |
Apr 11, 2024 | 72.31 | 72.72 | 72.08 | 72.47 | 16,186 | +0.07(+0.09%) |
Apr 10, 2024 | 72.94 | 72.94 | 72.05 | 72.40 | 8,609 | -1.16(-1.58%) |
Apr 09, 2024 | 74.23 | 74.26 | 72.99 | 73.56 | 5,221 | +0.17(+0.23%) |
Apr 08, 2024 | 72.41 | 73.70 | 72.41 | 73.39 | 12,760 | +1.32(+1.83%) |
Apr 05, 2024 | 71.64 | 72.33 | 71.63 | 72.07 | 11,414 | +0.12(+0.17%) |
Apr 04, 2024 | 72.93 | 73.27 | 71.90 | 71.95 | 29,153 | -0.72(-1.00%) |
Apr 03, 2024 | 71.74 | 72.68 | 71.74 | 72.67 | 9,205 | +0.58(+0.80%) |
Apr 02, 2024 | 72.27 | 72.77 | 71.79 | 72.10 | 11,953 | -0.52(-0.72%) |