Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 72.41 | 73.65 | 71.61 | 73.54 | 6,154,973 | +1.28(+1.77%) |
May 17, 2024 | 71.82 | 73.43 | 71.27 | 72.26 | 5,967,062 | +0.51(+0.71%) |
May 16, 2024 | 71.24 | 72.18 | 70.87 | 71.75 | 6,910,851 | +0.23(+0.32%) |
May 15, 2024 | 72.42 | 73.70 | 71.36 | 71.52 | 5,363,473 | +0.32(+0.45%) |
May 14, 2024 | 70.20 | 71.98 | 70.20 | 71.20 | 5,987,481 | +1.46(+2.09%) |
May 13, 2024 | 71.84 | 72.25 | 69.57 | 69.74 | 7,292,778 | -1.57(-2.20%) |
May 10, 2024 | 73.66 | 74.00 | 70.72 | 71.31 | 5,714,222 | -1.89(-2.58%) |
May 09, 2024 | 71.44 | 73.31 | 70.72 | 73.20 | 4,859,899 | +2.06(+2.90%) |
May 08, 2024 | 70.59 | 72.05 | 70.53 | 71.14 | 5,927,171 | -0.46(-0.64%) |
May 07, 2024 | 73.11 | 73.60 | 71.40 | 71.60 | 6,607,308 | -1.93(-2.62%) |
May 06, 2024 | 70.24 | 73.55 | 70.11 | 73.53 | 11,664,875 | +4.06(+5.84%) |
May 03, 2024 | 76.49 | 76.50 | 68.98 | 69.47 | 28,948,414 | -0.83(-1.18%) |
May 02, 2024 | 68.40 | 70.55 | 67.17 | 70.30 | 17,666,324 | +3.46(+5.18%) |
May 01, 2024 | 67.91 | 69.50 | 65.69 | 66.84 | 22,234,192 | -6.16(-8.44%) |
Apr 30, 2024 | 75.01 | 75.23 | 72.61 | 73.00 | 6,864,229 | -2.31(-3.07%) |
Apr 29, 2024 | 74.58 | 76.30 | 74.28 | 75.31 | 6,129,874 | +0.83(+1.11%) |
Apr 26, 2024 | 74.00 | 75.89 | 73.56 | 74.48 | 4,649,172 | +1.69(+2.32%) |
Apr 25, 2024 | 71.50 | 73.30 | 71.03 | 72.79 | 5,293,097 | -1.24(-1.67%) |
Apr 24, 2024 | 75.57 | 76.15 | 73.52 | 74.03 | 5,828,048 | -1.18(-1.57%) |
Apr 23, 2024 | 71.87 | 75.28 | 71.66 | 75.21 | 9,926,266 | +3.61(+5.04%) |
Apr 22, 2024 | 71.19 | 72.36 | 69.81 | 71.60 | 6,087,738 | +1.18(+1.68%) |
Apr 19, 2024 | 70.91 | 72.54 | 69.81 | 70.42 | 7,071,574 | -1.64(-2.28%) |
Apr 18, 2024 | 73.50 | 74.09 | 71.65 | 72.06 | 6,553,519 | -1.45(-1.97%) |
Apr 17, 2024 | 73.57 | 74.53 | 71.89 | 73.51 | 5,921,382 | +0.37(+0.51%) |
Apr 16, 2024 | 72.37 | 74.19 | 72.12 | 73.14 | 5,639,796 | -0.36(-0.49%) |
Apr 15, 2024 | 77.54 | 78.00 | 73.40 | 73.50 | 7,968,689 | -3.49(-4.53%) |
Apr 12, 2024 | 78.85 | 79.00 | 76.01 | 76.99 | 6,190,617 | -3.07(-3.83%) |
Apr 11, 2024 | 79.40 | 80.09 | 77.63 | 80.06 | 4,240,597 | +1.55(+1.97%) |
Apr 10, 2024 | 77.70 | 79.10 | 77.36 | 78.51 | 4,956,728 | -1.47(-1.84%) |
Apr 09, 2024 | 78.30 | 80.00 | 77.99 | 79.98 | 5,474,706 | +1.63(+2.08%) |
Apr 08, 2024 | 77.94 | 78.74 | 77.50 | 78.35 | 4,703,816 | +1.18(+1.53%) |
Apr 05, 2024 | 72.90 | 77.33 | 72.77 | 77.17 | 8,942,172 | +2.44(+3.27%) |
Apr 04, 2024 | 79.00 | 80.56 | 74.67 | 74.73 | 14,128,220 | -4.92(-6.18%) |
Apr 03, 2024 | 78.41 | 80.31 | 77.81 | 79.65 | 5,136,876 | +0.44(+0.56%) |
Apr 02, 2024 | 79.57 | 79.69 | 77.18 | 79.21 | 7,570,279 | -2.25(-2.76%) |