Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 70.91 | 70.91 | 69.36 | 69.50 | 101,274 | -1.34(-1.89%) |
May 15, 2024 | 71.00 | 71.15 | 70.50 | 70.84 | 97,975 | +0.77(+1.10%) |
May 14, 2024 | 70.51 | 70.51 | 69.71 | 70.07 | 86,903 | +0.44(+0.63%) |
May 13, 2024 | 70.89 | 70.89 | 69.63 | 69.63 | 131,150 | -0.59(-0.84%) |
May 10, 2024 | 70.58 | 70.70 | 69.85 | 70.22 | 142,602 | +0.25(+0.36%) |
May 09, 2024 | 69.23 | 70.01 | 69.12 | 69.97 | 319,270 | +1.42(+2.07%) |
May 08, 2024 | 67.75 | 68.59 | 67.63 | 68.55 | 135,270 | +0.46(+0.68%) |
May 07, 2024 | 67.74 | 68.51 | 67.64 | 68.09 | 202,880 | +0.47(+0.70%) |
May 06, 2024 | 67.02 | 67.98 | 67.02 | 67.62 | 188,002 | +1.24(+1.87%) |
May 03, 2024 | 66.34 | 66.90 | 65.99 | 66.38 | 157,776 | +1.35(+2.08%) |
May 02, 2024 | 64.84 | 65.14 | 64.07 | 65.03 | 82,107 | +0.75(+1.17%) |
May 01, 2024 | 64.36 | 65.62 | 63.90 | 64.28 | 84,680 | +0.53(+0.83%) |
Apr 30, 2024 | 65.15 | 65.15 | 63.70 | 63.75 | 133,490 | -1.72(-2.63%) |
Apr 29, 2024 | 65.43 | 65.79 | 65.14 | 65.47 | 137,822 | +0.53(+0.82%) |
Apr 26, 2024 | 64.54 | 65.04 | 64.54 | 64.94 | 73,606 | +0.72(+1.12%) |
Apr 25, 2024 | 63.68 | 64.39 | 63.12 | 64.22 | 82,903 | -0.02(-0.03%) |
Apr 24, 2024 | 64.48 | 65.00 | 63.74 | 64.24 | 89,524 | -0.18(-0.28%) |
Apr 23, 2024 | 62.74 | 64.48 | 62.74 | 64.42 | 104,598 | +1.83(+2.92%) |
Apr 22, 2024 | 62.31 | 62.95 | 62.00 | 62.59 | 72,473 | +0.58(+0.94%) |
Apr 19, 2024 | 61.50 | 62.19 | 61.43 | 62.01 | 125,329 | +0.37(+0.60%) |
Apr 18, 2024 | 61.96 | 62.57 | 61.36 | 61.64 | 62,338 | -0.16(-0.26%) |
Apr 17, 2024 | 63.14 | 63.20 | 61.51 | 61.80 | 111,318 | -0.82(-1.31%) |
Apr 16, 2024 | 63.04 | 63.04 | 62.20 | 62.62 | 115,282 | -0.67(-1.06%) |
Apr 15, 2024 | 64.64 | 64.87 | 63.08 | 63.29 | 92,169 | -0.55(-0.86%) |
Apr 12, 2024 | 64.84 | 64.88 | 63.53 | 63.84 | 68,677 | -1.17(-1.80%) |
Apr 11, 2024 | 65.08 | 65.13 | 64.28 | 65.01 | 101,415 | +0.20(+0.31%) |
Apr 10, 2024 | 64.71 | 65.19 | 63.74 | 64.81 | 576,304 | -1.47(-2.22%) |
Apr 09, 2024 | 66.89 | 66.89 | 65.61 | 66.28 | 107,850 | -0.49(-0.73%) |
Apr 08, 2024 | 67.15 | 67.19 | 66.50 | 66.77 | 73,356 | +0.13(+0.20%) |
Apr 05, 2024 | 65.76 | 66.92 | 65.76 | 66.64 | 63,088 | +1.07(+1.63%) |
Apr 04, 2024 | 67.48 | 67.67 | 65.55 | 65.57 | 145,244 | -1.17(-1.75%) |
Apr 03, 2024 | 65.63 | 66.90 | 65.55 | 66.74 | 111,551 | +0.87(+1.32%) |
Apr 02, 2024 | 66.52 | 66.52 | 65.41 | 65.87 | 111,461 | -1.09(-1.63%) |