Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 74.72 | 74.94 | 74.32 | 74.45 | 239,786 | -0.78(-1.04%) |
May 16, 2024 | 75.70 | 75.72 | 75.11 | 75.23 | 173,871 | -0.14(-0.19%) |
May 15, 2024 | 74.92 | 75.37 | 74.50 | 75.37 | 414,739 | +1.74(+2.36%) |
May 14, 2024 | 73.40 | 73.78 | 73.11 | 73.63 | 115,038 | +0.40(+0.55%) |
May 13, 2024 | 73.31 | 73.38 | 73.02 | 73.23 | 182,714 | +0.23(+0.32%) |
May 10, 2024 | 72.98 | 73.08 | 72.59 | 73.00 | 170,683 | -0.47(-0.64%) |
May 09, 2024 | 72.40 | 73.58 | 72.30 | 73.47 | 137,698 | +0.39(+0.53%) |
May 08, 2024 | 73.08 | 73.32 | 72.90 | 73.08 | 309,196 | -0.62(-0.84%) |
May 07, 2024 | 73.86 | 74.29 | 73.47 | 73.70 | 386,435 | +0.77(+1.06%) |
May 06, 2024 | 72.45 | 72.96 | 72.21 | 72.93 | 199,737 | +0.54(+0.75%) |
May 03, 2024 | 72.46 | 72.65 | 71.72 | 72.39 | 225,554 | +1.10(+1.54%) |
May 02, 2024 | 70.51 | 71.45 | 70.21 | 71.29 | 167,244 | +0.01(+0.01%) |
May 01, 2024 | 71.24 | 71.98 | 70.86 | 71.28 | 160,806 | +0.89(+1.26%) |
Apr 30, 2024 | 70.54 | 70.96 | 70.25 | 70.39 | 263,744 | -0.73(-1.03%) |
Apr 29, 2024 | 70.82 | 71.30 | 70.67 | 71.12 | 163,814 | +0.76(+1.08%) |
Apr 26, 2024 | 70.47 | 70.86 | 70.26 | 70.36 | 230,964 | +0.52(+0.74%) |
Apr 25, 2024 | 69.49 | 69.95 | 69.30 | 69.84 | 233,161 | -0.67(-0.95%) |
Apr 24, 2024 | 70.72 | 70.75 | 70.00 | 70.51 | 182,932 | -0.97(-1.36%) |
Apr 23, 2024 | 71.15 | 72.00 | 70.89 | 71.48 | 204,757 | -0.02(-0.03%) |
Apr 22, 2024 | 71.03 | 71.59 | 71.03 | 71.50 | 147,688 | -0.16(-0.22%) |
Apr 19, 2024 | 71.95 | 71.95 | 71.40 | 71.66 | 113,786 | +0.27(+0.38%) |
Apr 18, 2024 | 71.74 | 71.74 | 70.95 | 71.39 | 128,862 | -0.38(-0.53%) |
Apr 17, 2024 | 71.26 | 71.83 | 70.77 | 71.77 | 210,362 | +1.12(+1.59%) |
Apr 16, 2024 | 70.22 | 70.93 | 69.87 | 70.65 | 314,889 | -0.75(-1.05%) |
Apr 15, 2024 | 71.92 | 71.93 | 70.93 | 71.40 | 647,905 | -1.85(-2.53%) |
Apr 12, 2024 | 73.59 | 73.98 | 73.24 | 73.25 | 642,187 | +0.58(+0.80%) |
Apr 11, 2024 | 73.33 | 73.35 | 72.22 | 72.67 | 1,023,494 | -0.64(-0.87%) |
Apr 10, 2024 | 74.43 | 74.60 | 73.02 | 73.31 | 658,033 | -2.20(-2.91%) |
Apr 09, 2024 | 75.02 | 75.57 | 74.98 | 75.51 | 136,793 | +1.00(+1.34%) |
Apr 08, 2024 | 74.25 | 74.64 | 74.13 | 74.51 | 121,674 | +0.07(+0.09%) |
Apr 05, 2024 | 74.84 | 75.31 | 74.40 | 74.44 | 396,782 | -1.62(-2.13%) |
Apr 04, 2024 | 76.03 | 76.19 | 75.27 | 76.06 | 227,119 | +0.82(+1.09%) |
Apr 03, 2024 | 74.33 | 75.26 | 74.06 | 75.24 | 326,102 | -0.14(-0.19%) |
Apr 02, 2024 | 74.82 | 75.58 | 74.49 | 75.38 | 503,839 | -0.60(-0.79%) |