Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 72.99 | 73.64 | 72.78 | 73.61 | 3,545,406 | +1.70(+2.36%) |
May 16, 2024 | 71.08 | 72.00 | 70.81 | 71.91 | 4,283,102 | +1.58(+2.25%) |
May 15, 2024 | 70.45 | 70.45 | 68.99 | 70.33 | 2,577,071 | +0.64(+0.92%) |
May 14, 2024 | 70.00 | 70.08 | 69.53 | 69.69 | 2,925,434 | -0.15(-0.21%) |
May 13, 2024 | 69.75 | 70.12 | 69.75 | 69.84 | 1,725,432 | +0.04(+0.06%) |
May 10, 2024 | 70.50 | 70.56 | 69.77 | 69.80 | 2,140,013 | -0.20(-0.29%) |
May 09, 2024 | 69.62 | 70.14 | 69.52 | 70.00 | 2,213,884 | +0.98(+1.42%) |
May 08, 2024 | 68.85 | 69.21 | 68.70 | 69.02 | 1,817,047 | -1.02(-1.46%) |
May 07, 2024 | 70.00 | 70.36 | 69.95 | 70.04 | 2,095,025 | +0.22(+0.32%) |
May 06, 2024 | 69.50 | 69.93 | 69.17 | 69.82 | 1,835,675 | +0.88(+1.28%) |
May 03, 2024 | 68.99 | 69.12 | 68.42 | 68.94 | 3,193,760 | +0.66(+0.97%) |
May 02, 2024 | 67.91 | 68.38 | 67.55 | 68.28 | 2,263,063 | +0.78(+1.16%) |
May 01, 2024 | 67.90 | 68.35 | 67.27 | 67.50 | 2,330,486 | -0.33(-0.49%) |
Apr 30, 2024 | 68.70 | 68.80 | 67.77 | 67.83 | 3,281,743 | -1.18(-1.71%) |
Apr 29, 2024 | 68.60 | 69.02 | 68.39 | 69.01 | 2,466,252 | +0.77(+1.13%) |
Apr 26, 2024 | 68.86 | 68.86 | 67.89 | 68.24 | 3,019,687 | +0.46(+0.68%) |
Apr 25, 2024 | 67.19 | 68.12 | 66.71 | 67.78 | 2,964,645 | -0.36(-0.53%) |
Apr 24, 2024 | 68.35 | 68.35 | 67.42 | 68.14 | 3,406,399 | +1.50(+2.25%) |
Apr 23, 2024 | 65.87 | 66.80 | 65.66 | 66.64 | 2,522,008 | -0.56(-0.83%) |
Apr 22, 2024 | 66.97 | 67.45 | 66.47 | 67.20 | 3,867,194 | +0.23(+0.34%) |
Apr 19, 2024 | 66.54 | 67.22 | 66.44 | 66.97 | 2,774,494 | +0.29(+0.43%) |
Apr 18, 2024 | 67.54 | 67.62 | 66.27 | 66.68 | 3,823,400 | -0.10(-0.15%) |
Apr 17, 2024 | 67.55 | 68.01 | 66.56 | 66.78 | 3,839,500 | +1.09(+1.66%) |
Apr 16, 2024 | 65.37 | 65.86 | 64.85 | 65.69 | 3,176,870 | -1.08(-1.62%) |
Apr 15, 2024 | 67.90 | 68.05 | 66.53 | 66.77 | 3,847,694 | +0.78(+1.18%) |
Apr 12, 2024 | 67.50 | 68.05 | 65.99 | 65.99 | 4,339,894 | -0.28(-0.42%) |
Apr 11, 2024 | 66.51 | 66.55 | 65.40 | 66.27 | 2,101,533 | -0.24(-0.36%) |
Apr 10, 2024 | 65.72 | 66.54 | 65.49 | 66.51 | 3,064,144 | -0.75(-1.12%) |
Apr 09, 2024 | 67.38 | 67.71 | 66.63 | 67.26 | 3,709,247 | +1.18(+1.79%) |
Apr 08, 2024 | 65.15 | 66.23 | 65.15 | 66.08 | 4,712,006 | +3.08(+4.89%) |
Apr 05, 2024 | 62.92 | 63.11 | 62.62 | 63.00 | 3,896,853 | -0.30(-0.47%) |
Apr 04, 2024 | 65.26 | 65.26 | 63.29 | 63.30 | 3,151,687 | -1.30(-2.01%) |
Apr 03, 2024 | 64.46 | 64.80 | 63.72 | 64.60 | 5,273,633 | -0.49(-0.75%) |
Apr 02, 2024 | 65.00 | 65.34 | 64.61 | 65.09 | 3,300,360 | +0.91(+1.42%) |