Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 74.02 | 74.18 | 73.87 | 74.18 | 104,885 | +0.58(+0.79%) |
May 23, 2024 | 75.00 | 75.00 | 73.48 | 73.60 | 56,268 | -1.22(-1.63%) |
May 22, 2024 | 75.12 | 75.28 | 74.57 | 74.82 | 80,799 | -0.55(-0.73%) |
May 21, 2024 | 75.39 | 75.52 | 75.19 | 75.37 | 76,548 | -0.11(-0.15%) |
May 20, 2024 | 75.75 | 75.85 | 75.38 | 75.48 | 64,425 | -0.20(-0.26%) |
May 17, 2024 | 75.55 | 75.70 | 75.46 | 75.68 | 57,750 | +0.06(+0.08%) |
May 16, 2024 | 75.94 | 76.12 | 75.62 | 75.62 | 84,940 | -0.53(-0.70%) |
May 15, 2024 | 76.35 | 76.39 | 75.82 | 76.15 | 150,395 | +0.27(+0.36%) |
May 14, 2024 | 75.92 | 76.11 | 75.40 | 75.88 | 89,880 | +0.84(+1.12%) |
May 13, 2024 | 75.32 | 75.71 | 75.01 | 75.04 | 73,278 | +0.23(+0.31%) |
May 10, 2024 | 75.00 | 75.00 | 74.56 | 74.81 | 98,637 | +0.04(+0.05%) |
May 09, 2024 | 74.11 | 74.81 | 74.09 | 74.77 | 119,259 | +0.74(+1.00%) |
May 08, 2024 | 73.73 | 74.12 | 73.73 | 74.03 | 127,776 | -0.09(-0.12%) |
May 07, 2024 | 74.23 | 74.53 | 74.10 | 74.12 | 98,643 | +0.13(+0.18%) |
May 06, 2024 | 73.76 | 74.10 | 73.69 | 73.99 | 146,053 | +0.84(+1.15%) |
May 03, 2024 | 73.43 | 73.71 | 72.91 | 73.15 | 124,230 | +0.67(+0.92%) |
May 02, 2024 | 72.24 | 72.62 | 71.72 | 72.48 | 235,104 | +0.90(+1.26%) |
May 01, 2024 | 71.50 | 72.76 | 71.36 | 71.58 | 397,970 | +0.14(+0.20%) |
Apr 30, 2024 | 72.25 | 72.33 | 71.44 | 71.44 | 118,402 | -1.18(-1.62%) |
Apr 29, 2024 | 72.41 | 72.81 | 72.38 | 72.62 | 92,026 | +0.44(+0.61%) |
Apr 26, 2024 | 72.03 | 72.47 | 71.94 | 72.18 | 112,721 | +0.14(+0.19%) |
Apr 25, 2024 | 71.87 | 72.16 | 71.30 | 72.04 | 1,003,274 | -0.37(-0.51%) |
Apr 24, 2024 | 72.18 | 72.55 | 71.92 | 72.41 | 102,950 | +0.09(+0.12%) |
Apr 23, 2024 | 71.70 | 72.64 | 71.68 | 72.32 | 105,157 | +0.61(+0.85%) |
Apr 22, 2024 | 71.24 | 72.11 | 70.95 | 71.71 | 115,786 | +0.67(+0.94%) |
Apr 19, 2024 | 70.32 | 71.09 | 70.31 | 71.04 | 147,157 | +0.59(+0.84%) |
Apr 18, 2024 | 70.68 | 71.01 | 70.14 | 70.45 | 125,655 | +0.11(+0.16%) |
Apr 17, 2024 | 71.18 | 71.31 | 70.34 | 70.34 | 160,523 | -0.43(-0.61%) |
Apr 16, 2024 | 70.99 | 71.12 | 70.36 | 70.77 | 161,832 | -0.47(-0.66%) |
Apr 15, 2024 | 72.38 | 72.71 | 70.91 | 71.24 | 132,629 | -0.69(-0.96%) |
Apr 12, 2024 | 72.80 | 72.97 | 71.76 | 71.93 | 168,856 | -1.19(-1.63%) |
Apr 11, 2024 | 73.43 | 73.43 | 72.67 | 73.12 | 184,844 | -0.08(-0.11%) |
Apr 10, 2024 | 73.60 | 73.84 | 72.81 | 73.20 | 161,837 | -1.80(-2.40%) |
Apr 09, 2024 | 74.93 | 75.11 | 74.49 | 75.00 | 95,393 | +0.35(+0.47%) |
Apr 08, 2024 | 74.51 | 74.87 | 74.46 | 74.65 | 92,764 | +0.46(+0.62%) |
Apr 05, 2024 | 73.88 | 74.34 | 73.68 | 74.19 | 82,852 | +0.36(+0.49%) |
Apr 04, 2024 | 75.22 | 75.25 | 73.68 | 73.83 | 77,525 | -0.79(-1.06%) |
Apr 03, 2024 | 74.22 | 74.72 | 74.22 | 74.62 | 83,782 | +0.25(+0.34%) |
Apr 02, 2024 | 74.72 | 74.72 | 74.14 | 74.37 | 127,435 | -0.98(-1.30%) |