Installed Building Products (NY: IBP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	240.41	241.60	235.43	235.73	207,129	-7.66(-3.15%)
Apr 29, 2024	241.77	243.41	239.22	243.39	196,564	+3.73(+1.56%)
Apr 26, 2024	237.98	242.65	237.79	239.66	201,441	+4.44(+1.89%)
Apr 25, 2024	227.16	237.16	222.63	235.22	236,544	-0.03(-0.01%)
Apr 24, 2024	238.80	241.99	233.25	235.25	250,893	-2.74(-1.15%)
Apr 23, 2024	224.54	238.44	221.37	237.99	269,767	+14.56(+6.52%)
Apr 22, 2024	223.53	225.31	219.92	223.43	176,809	+2.09(+0.94%)
Apr 19, 2024	224.24	227.44	218.89	221.34	293,638	-3.25(-1.45%)
Apr 18, 2024	229.01	230.98	223.99	224.59	253,105	+0.24(+0.11%)
Apr 17, 2024	230.26	230.81	223.10	224.35	310,397	-1.90(-0.84%)
Apr 16, 2024	233.93	233.93	218.49	226.25	539,087	-11.00(-4.64%)
Apr 15, 2024	240.70	242.19	236.20	237.25	239,498	-3.51(-1.46%)
Apr 12, 2024	240.46	243.99	237.38	240.76	187,189	-2.09(-0.86%)
Apr 11, 2024	241.79	244.21	240.38	242.85	341,923	+2.53(+1.05%)
Apr 10, 2024	240.81	248.02	239.14	240.32	629,545	-14.04(-5.52%)
Apr 09, 2024	256.76	257.69	246.78	254.36	298,816	-1.48(-0.58%)
Apr 08, 2024	260.38	260.69	255.48	255.84	175,847	-2.44(-0.94%)
Apr 05, 2024	253.11	258.73	253.11	258.28	215,153	+6.84(+2.72%)
Apr 04, 2024	262.61	263.74	250.61	251.44	188,447	-8.02(-3.09%)
Apr 03, 2024	250.78	259.83	250.78	259.46	200,194	+6.31(+2.49%)
Apr 02, 2024	252.17	253.51	247.53	253.15	298,367	-4.10(-1.59%)
Apr 01, 2024	261.18	263.76	256.82	257.25	220,462	-1.48(-0.57%)
Mar 28, 2024	256.81	261.49	256.26	258.73	254,899	+3.35(+1.31%)
Mar 27, 2024	257.17	257.67	253.44	255.38	182,795	+0.04(+0.02%)
Mar 26, 2024	257.88	259.75	253.91	255.34	210,841	-0.64(-0.25%)
Mar 25, 2024	257.49	260.89	255.96	255.98	163,830	-2.02(-0.78%)
Mar 22, 2024	257.65	259.83	255.34	258.00	256,702	+0.70(+0.27%)
Mar 21, 2024	250.95	260.17	250.23	257.30	298,407	+10.56(+4.28%)
Mar 20, 2024	241.66	249.30	239.46	246.74	200,642	+4.84(+2.00%)
Mar 19, 2024	239.89	243.67	236.87	241.90	175,506	+1.74(+0.72%)
Mar 18, 2024	241.00	242.99	237.38	240.16	161,378	+0.95(+0.40%)
Mar 15, 2024	238.29	242.01	237.73	239.21	669,134	-0.51(-0.21%)
Mar 14, 2024	239.49	240.54	234.24	239.72	246,844	-0.42(-0.17%)
Mar 13, 2024	238.99	242.90	238.20	240.14	230,040	+1.60(+0.67%)
Mar 12, 2024	234.86	240.02	233.00	238.54	141,948	+3.82(+1.63%)
Mar 11, 2024	234.83	235.28	230.37	234.72	167,723	-1.22(-0.52%)
Mar 08, 2024	240.23	244.30	235.29	235.94	214,317	-3.43(-1.43%)
Mar 07, 2024	235.34	240.47	234.96	239.38	212,381	+6.22(+2.67%)
Mar 06, 2024	235.47	236.88	231.54	233.16	432,346	+0.74(+0.32%)
Mar 05, 2024	240.26	245.98	232.21	232.41	384,221	-6.74(-2.82%)
Mar 04, 2024	241.12	244.79	238.26	239.16	228,121	-0.99(-0.41%)
Mar 01, 2024	235.85	240.57	235.25	240.15	232,740	+3.15(+1.33%)
Feb 29, 2024	235.39	237.92	233.07	237.00	236,748	+3.96(+1.70%)
Feb 28, 2024	231.39	234.66	229.14	233.05	296,413	-3.07(-1.30%)
Feb 27, 2024	236.70	237.61	231.47	236.12	300,370	+1.94(+0.83%)
Feb 26, 2024	231.50	234.95	230.97	234.18	325,565	+1.97(+0.85%)
Feb 23, 2024	223.66	234.81	222.43	232.20	431,147	+10.95(+4.95%)
Feb 22, 2024	212.02	227.86	210.88	221.25	574,791	+20.33(+10.12%)
Feb 21, 2024	205.32	206.08	199.05	200.92	311,031	-3.38(-1.66%)
Feb 20, 2024	201.38	204.53	200.04	204.30	256,809	-0.52(-0.25%)
Feb 16, 2024	207.25	210.34	204.31	204.82	195,666	-6.32(-2.99%)
Feb 15, 2024	212.64	212.64	207.98	211.14	212,667	+0.62(+0.30%)
Feb 14, 2024	207.39	211.04	202.42	210.51	279,459	+7.43(+3.66%)
Feb 13, 2024	198.69	205.48	197.11	203.08	285,661	-7.26(-3.45%)
Feb 12, 2024	205.93	211.99	205.92	210.34	176,321	+5.26(+2.56%)
Feb 09, 2024	203.27	207.33	202.17	205.09	164,835	+1.30(+0.64%)
Feb 08, 2024	199.36	204.29	199.36	203.78	194,865	+5.96(+3.01%)
Feb 07, 2024	196.47	199.78	195.75	197.82	191,460	+2.80(+1.43%)
Feb 06, 2024	193.19	195.71	191.50	195.03	192,513	+2.22(+1.15%)
Feb 05, 2024	197.30	197.47	190.02	192.80	210,817	-7.41(-3.70%)
Feb 02, 2024	195.64	201.38	193.66	200.21	178,082	+1.09(+0.55%)
Feb 01, 2024	198.21	200.38	195.12	199.12	248,307	+5.84(+3.02%)
Jan 31, 2024	194.38	197.01	191.94	193.28	339,615	-2.36(-1.21%)
Jan 30, 2024	194.61	198.21	194.61	195.64	333,173	+0.89(+0.46%)
Jan 29, 2024	188.47	195.47	187.64	194.75	322,387	+6.62(+3.52%)
Jan 26, 2024	185.12	188.23	184.58	188.13	292,171	+2.99(+1.61%)
Jan 25, 2024	185.22	185.92	182.99	185.15	231,472	+3.71(+2.04%)
Jan 24, 2024	189.41	190.16	180.15	181.44	264,554	-6.32(-3.37%)
Jan 23, 2024	194.26	196.83	186.56	187.75	243,047	-8.93(-4.54%)
Jan 22, 2024	192.89	197.55	192.65	196.68	416,035	+6.57(+3.45%)
Jan 19, 2024	187.44	191.50	186.25	190.12	203,467	+3.46(+1.85%)
Jan 18, 2024	185.23	187.45	183.93	186.65	281,075	+4.70(+2.58%)
Jan 17, 2024	181.39	182.18	178.50	181.95	128,960	-1.67(-0.91%)
Jan 16, 2024	183.30	184.06	180.07	183.62	238,125	-1.54(-0.83%)
Jan 12, 2024	185.21	185.40	181.77	185.16	239,306	+1.61(+0.87%)
Jan 11, 2024	183.18	184.34	180.61	183.55	154,962	-0.53(-0.29%)
Jan 10, 2024	181.94	185.24	181.90	184.09	164,631	+3.42(+1.89%)
Jan 09, 2024	176.07	181.08	176.07	180.66	302,437	+1.93(+1.08%)
Jan 08, 2024	177.51	178.74	175.57	178.73	239,574	+5.87(+3.40%)
Jan 05, 2024	168.36	174.12	166.73	172.86	274,407	+2.66(+1.56%)
Jan 04, 2024	171.28	172.57	169.11	170.20	192,083	-2.98(-1.72%)
Jan 03, 2024	175.35	175.83	171.64	173.17	182,493	-6.02(-3.36%)
Jan 02, 2024	179.06	180.18	174.87	179.19	143,981	-2.15(-1.19%)
Dec 29, 2023	182.95	184.09	181.08	181.35	164,996	-2.75(-1.49%)
Dec 28, 2023	185.70	186.28	183.36	184.09	93,736	-1.81(-0.97%)
Dec 27, 2023	186.67	187.54	185.18	185.90	117,373	+0.46(+0.25%)
Dec 26, 2023	185.80	187.01	184.50	185.44	123,772	+1.12(+0.61%)
Dec 22, 2023	185.00	185.69	182.57	184.32	111,268	+0.26(+0.14%)
Dec 21, 2023	183.70	184.44	180.90	184.06	128,306	+3.62(+2.01%)
Dec 20, 2023	182.06	186.78	180.34	180.44	187,069	-1.70(-0.93%)
Dec 19, 2023	180.38	184.14	180.23	182.14	192,599	+4.39(+2.47%)
Dec 18, 2023	181.14	182.33	176.66	177.75	183,186	-1.64(-0.91%)
Dec 15, 2023	181.25	182.30	176.56	179.38	771,139	-2.84(-1.56%)
Dec 14, 2023	172.54	184.17	172.08	182.22	428,752	+16.62(+10.04%)
Dec 13, 2023	161.60	166.41	156.91	165.59	335,943	+4.78(+2.97%)
Dec 12, 2023	161.76	161.76	159.01	160.81	223,277	-0.91(-0.56%)
Dec 11, 2023	162.07	163.99	160.74	161.72	198,030	-0.35(-0.21%)
Dec 08, 2023	160.34	163.31	159.36	162.07	192,833	+2.33(+1.46%)
Dec 07, 2023	158.39	159.84	157.35	159.74	274,223	+0.93(+0.59%)
Dec 06, 2023	154.23	160.42	154.02	158.81	420,610	+6.68(+4.39%)
Dec 05, 2023	152.81	153.35	150.54	152.13	238,103	-1.42(-0.92%)
Dec 04, 2023	151.19	155.22	150.82	153.55	206,979	+1.64(+1.08%)
Dec 01, 2023	148.58	153.14	148.58	151.90	178,361	+2.90(+1.95%)
Nov 30, 2023	149.62	149.99	147.10	149.00	212,012	-0.21(-0.14%)
Nov 29, 2023	146.27	149.49	146.27	149.21	400,966	+4.81(+3.33%)
Nov 28, 2023	145.21	146.04	144.29	144.40	197,919	-0.81(-0.56%)
Nov 27, 2023	144.04	145.90	143.68	145.21	217,850	+0.86(+0.60%)
Nov 24, 2023	142.71	145.07	142.71	144.35	37,776	+0.95(+0.66%)
Nov 22, 2023	145.88	146.20	143.37	143.40	202,407	-0.25(-0.17%)
Nov 21, 2023	145.08	145.23	142.53	143.65	341,769	-1.91(-1.31%)
Nov 20, 2023	141.07	145.57	139.73	145.56	313,904	+4.18(+2.96%)
Nov 17, 2023	138.24	141.91	137.38	141.38	315,176	+4.16(+3.03%)
Nov 16, 2023	138.44	141.14	136.99	137.22	143,002	+1.18(+0.87%)
Nov 15, 2023	137.16	139.82	135.64	136.04	220,055	-1.84(-1.34%)
Nov 14, 2023	132.01	137.96	131.00	137.89	413,644	+13.34(+10.71%)
Nov 13, 2023	125.54	125.69	122.77	124.55	125,860	-1.53(-1.21%)
Nov 10, 2023	122.25	126.34	120.61	126.08	220,502	+4.35(+3.57%)
Nov 09, 2023	123.61	123.61	120.86	121.73	324,911	+1.52(+1.26%)
Nov 08, 2023	114.80	126.44	114.10	120.21	150,654	-1.89(-1.55%)
Nov 07, 2023	121.17	122.90	121.16	122.11	251,945	+0.83(+0.69%)
Nov 06, 2023	122.85	124.74	121.12	121.27	264,990	-2.57(-2.08%)
Nov 03, 2023	121.49	124.66	121.49	123.85	328,132	+6.38(+5.43%)
Nov 02, 2023	117.35	119.11	116.43	117.47	332,886	+3.44(+3.02%)
Nov 01, 2023	110.00	114.36	109.76	114.03	282,266	+3.47(+3.14%)
Oct 31, 2023	109.48	112.47	108.83	110.55	321,107	+2.03(+1.87%)
Oct 30, 2023	109.23	110.03	107.48	108.52	158,119	+0.69(+0.64%)
Oct 27, 2023	108.19	109.57	106.05	107.83	164,048	+0.12(+0.11%)
Oct 26, 2023	107.19	109.51	105.85	107.71	298,409	+2.44(+2.31%)
Oct 25, 2023	108.71	108.71	104.95	105.28	237,483	-4.34(-3.96%)
Oct 24, 2023	110.01	111.07	108.74	109.61	175,472	-0.18(-0.16%)
Oct 23, 2023	108.90	111.70	108.90	109.79	173,079	+0.08(+0.07%)
Oct 20, 2023	110.16	112.01	109.02	109.71	403,252	+0.24(+0.22%)
Oct 19, 2023	111.98	112.42	108.93	109.47	250,553	-2.13(-1.91%)
Oct 18, 2023	115.19	115.76	111.55	111.60	184,336	-4.92(-4.22%)
Oct 17, 2023	115.47	118.66	115.06	116.52	172,004	-0.39(-0.33%)
Oct 16, 2023	117.42	118.32	115.15	116.91	133,822	+0.56(+0.49%)
Oct 13, 2023	116.61	117.46	115.32	116.34	134,887	+0.09(+0.08%)
Oct 12, 2023	120.68	120.68	114.42	116.25	196,371	-5.88(-4.82%)
Oct 11, 2023	121.04	123.20	120.07	122.14	184,848	+1.34(+1.11%)
Oct 10, 2023	119.94	122.71	119.85	120.80	143,864	+1.22(+1.02%)
Oct 09, 2023	118.17	119.68	113.30	119.58	158,890	+0.14(+0.12%)
Oct 06, 2023	117.19	120.91	116.09	119.44	185,107	+0.63(+0.53%)
Oct 05, 2023	118.50	119.86	118.03	118.81	181,013	-0.30(-0.25%)
Oct 04, 2023	118.58	120.45	117.54	119.11	155,119	+1.16(+0.98%)
Oct 03, 2023	120.55	120.73	116.84	117.95	178,827	-3.76(-3.09%)
Oct 02, 2023	122.57	124.94	120.66	121.71	168,777	-1.93(-1.56%)
Sep 29, 2023	124.33	124.72	122.71	123.64	239,453	+0.53(+0.43%)
Sep 28, 2023	121.03	124.64	120.67	123.11	237,028	+2.13(+1.76%)
Sep 27, 2023	121.90	123.58	120.65	120.98	168,747	+0.58(+0.48%)
Sep 26, 2023	121.94	123.18	120.23	120.40	229,403	-2.17(-1.77%)
Sep 25, 2023	122.11	123.40	122.26	122.57	160,237	+0.47(+0.39%)
Sep 22, 2023	123.79	124.17	121.45	122.09	234,788	-0.14(-0.11%)
Sep 21, 2023	123.33	124.19	120.99	122.23	351,302	-3.37(-2.68%)
Sep 20, 2023	128.46	129.62	125.50	125.60	191,814	-1.19(-0.94%)
Sep 19, 2023	126.96	127.57	125.55	126.79	297,723	-0.30(-0.23%)
Sep 18, 2023	126.27	129.03	126.20	127.08	221,257	+0.81(+0.64%)
Sep 15, 2023	130.08	130.30	124.41	126.27	574,025	-5.88(-4.45%)
Sep 14, 2023	131.81	133.57	131.36	132.15	268,198	+1.80(+1.38%)
Sep 13, 2023	134.49	134.79	128.47	130.35	388,539	-3.98(-2.96%)
Sep 12, 2023	135.02	136.98	132.81	134.33	147,449	-1.26(-0.93%)
Sep 11, 2023	137.26	138.37	134.96	135.59	128,960	-0.24(-0.17%)
Sep 08, 2023	137.27	138.65	135.48	135.82	135,382	-1.30(-0.95%)
Sep 07, 2023	136.50	138.11	134.45	137.13	218,274	+0.02(+0.01%)
Sep 06, 2023	135.29	137.29	134.43	137.11	154,137	+2.18(+1.62%)
Sep 05, 2023	142.71	142.71	132.18	134.92	386,274	-9.55(-6.61%)
Sep 01, 2023	143.83	146.26	143.01	144.47	160,141	+1.55(+1.08%)
Aug 31, 2023	142.26	145.12	142.26	142.92	175,830	+0.53(+0.37%)
Aug 30, 2023	140.48	143.21	140.02	142.39	256,049	+1.57(+1.12%)
Aug 29, 2023	135.08	141.34	133.80	140.82	319,503	+4.43(+3.25%)
Aug 28, 2023	136.46	138.95	135.18	136.38	157,130	+1.08(+0.80%)
Aug 25, 2023	140.40	140.40	132.50	135.31	536,647	-4.19(-3.00%)
Aug 24, 2023	142.49	143.41	139.50	139.50	252,076	-3.94(-2.75%)
Aug 23, 2023	142.79	145.30	140.87	143.44	158,691	+0.95(+0.67%)
Aug 22, 2023	142.51	143.26	140.18	142.49	212,263	+0.83(+0.59%)
Aug 21, 2023	142.13	143.73	139.64	141.66	177,178	-0.86(-0.60%)
Aug 18, 2023	140.78	144.16	140.05	142.52	366,327	+0.47(+0.33%)
Aug 17, 2023	150.96	151.32	142.04	142.04	245,308	-7.88(-5.26%)
Aug 16, 2023	152.86	155.36	149.87	149.92	173,165	-3.10(-2.03%)
Aug 15, 2023	153.25	154.65	150.66	153.03	211,110	+0.08(+0.05%)
Aug 14, 2023	150.91	153.46	150.24	152.95	190,539	+1.29(+0.85%)
Aug 11, 2023	151.80	153.49	151.37	151.65	130,767	-0.68(-0.45%)
Aug 10, 2023	153.59	154.13	148.75	152.33	275,017	+0.25(+0.16%)
Aug 09, 2023	153.72	154.17	151.08	152.09	213,075	-2.04(-1.33%)
Aug 08, 2023	153.56	154.34	150.28	154.13	173,495	-0.77(-0.50%)
Aug 07, 2023	152.41	156.21	151.55	154.90	167,452	+2.71(+1.78%)
Aug 04, 2023	148.65	154.32	148.53	152.20	235,599	+3.89(+2.62%)
Aug 03, 2023	148.95	150.52	145.31	148.31	351,912	-1.58(-1.05%)
Aug 02, 2023	149.63	152.12	147.30	149.88	360,530	+3.01(+2.05%)
Aug 01, 2023	147.06	148.68	146.06	146.87	220,788	+0.70(+0.48%)
Jul 31, 2023	147.22	148.28	144.84	146.17	155,843	-0.37(-0.25%)
Jul 28, 2023	146.09	148.58	145.97	146.54	183,561	+2.19(+1.52%)
Jul 27, 2023	148.13	149.00	143.35	144.34	236,834	-2.87(-1.95%)
Jul 26, 2023	144.87	147.57	144.28	147.22	157,228	+1.64(+1.13%)
Jul 25, 2023	142.11	146.18	141.55	145.58	176,349	+2.38(+1.66%)
Jul 24, 2023	141.90	145.12	141.90	143.20	174,614	+0.93(+0.65%)
Jul 21, 2023	144.89	144.89	142.25	142.27	152,208	-1.30(-0.91%)
Jul 20, 2023	147.28	148.05	140.83	143.57	195,009	-2.86(-1.96%)
Jul 19, 2023	144.44	147.04	144.31	146.44	209,357	+1.17(+0.81%)
Jul 18, 2023	144.42	146.86	143.04	145.26	170,140	+0.85(+0.59%)
Jul 17, 2023	142.99	145.81	142.75	144.41	96,926	+0.34(+0.23%)
Jul 14, 2023	144.48	144.96	141.55	144.08	247,077	-0.53(-0.37%)
Jul 13, 2023	144.59	145.71	142.11	144.61	154,878	+0.92(+0.64%)
Jul 12, 2023	140.87	145.05	139.78	143.69	176,252	+5.73(+4.15%)
Jul 11, 2023	137.25	138.58	136.87	137.97	140,241	+1.37(+1.00%)
Jul 10, 2023	132.60	136.93	132.60	136.59	165,596	+3.17(+2.38%)
Jul 07, 2023	133.29	136.05	132.63	133.42	182,780	+0.56(+0.42%)
Jul 06, 2023	133.26	134.44	131.38	132.86	193,292	-2.48(-1.83%)
Jul 05, 2023	136.71	136.71	132.88	135.34	189,250	-1.21(-0.89%)
Jul 03, 2023	137.68	138.92	134.74	136.55	75,807	-1.86(-1.34%)
Jun 30, 2023	139.04	139.31	136.81	138.41	204,711	+1.30(+0.95%)
Jun 29, 2023	132.13	137.68	131.47	137.11	260,975	+4.69(+3.54%)
Jun 28, 2023	133.84	134.82	131.44	132.42	170,071	-1.46(-1.09%)
Jun 27, 2023	131.19	134.88	131.19	133.88	215,990	+2.52(+1.92%)
Jun 26, 2023	131.41	134.07	130.85	131.36	324,334	+0.28(+0.21%)
Jun 23, 2023	126.18	132.50	126.18	131.08	670,124	+3.48(+2.72%)
Jun 22, 2023	127.32	128.87	125.16	127.61	185,216	-0.10(-0.08%)
Jun 21, 2023	125.51	129.26	125.41	127.70	165,357	+1.47(+1.17%)
Jun 20, 2023	125.52	128.09	125.18	126.23	183,537	+1.06(+0.84%)
Jun 16, 2023	127.50	127.50	123.26	125.18	590,747	-0.36(-0.28%)
Jun 15, 2023	118.82	125.72	118.65	125.53	308,076	+7.30(+6.17%)
Jun 14, 2023	119.51	120.95	116.47	118.23	249,382	-0.76(-0.64%)
Jun 13, 2023	118.95	121.48	118.53	119.00	223,837	+0.03(+0.02%)
Jun 12, 2023	114.96	119.39	113.83	118.97	184,836	+4.21(+3.67%)
Jun 09, 2023	117.27	117.37	114.44	114.75	226,598	-2.27(-1.94%)
Jun 08, 2023	117.81	120.77	116.46	117.03	201,264	-1.27(-1.07%)
Jun 07, 2023	115.98	119.76	115.98	118.30	239,116	+2.92(+2.53%)
Jun 06, 2023	110.35	115.64	109.92	115.38	117,248	+5.03(+4.56%)
Jun 05, 2023	109.89	111.31	108.28	110.35	155,712	-1.72(-1.54%)
Jun 02, 2023	106.14	112.65	105.82	112.07	265,905	+7.26(+6.92%)
Jun 01, 2023	103.19	105.09	101.96	104.81	123,910	+1.86(+1.81%)
May 31, 2023	104.62	106.36	101.93	102.95	168,300	-2.23(-2.12%)
May 30, 2023	106.19	107.36	104.51	105.19	118,343	-0.17(-0.16%)
May 26, 2023	105.41	105.98	103.95	105.36	109,827	-0.07(-0.07%)
May 25, 2023	106.13	108.23	105.19	105.42	100,700	-0.31(-0.29%)
May 24, 2023	105.91	106.59	104.97	105.73	151,333	-0.77(-0.72%)
May 23, 2023	107.63	108.61	105.74	106.50	193,327	-1.74(-1.61%)
May 22, 2023	109.66	111.28	108.11	108.24	122,336	-1.44(-1.31%)
May 19, 2023	113.79	113.79	109.60	109.68	147,731	-3.19(-2.83%)
May 18, 2023	111.82	113.20	111.10	112.87	146,218	+0.53(+0.47%)
May 17, 2023	111.86	113.26	110.76	112.34	167,804	+1.08(+0.97%)
May 16, 2023	111.94	112.00	109.79	111.25	149,417	-1.64(-1.46%)
May 15, 2023	111.60	113.65	110.76	112.90	100,744	+1.52(+1.36%)
May 12, 2023	112.78	114.62	110.54	111.38	152,622	-1.41(-1.25%)
May 11, 2023	111.36	113.07	110.19	112.79	157,925	+0.82(+0.73%)
May 10, 2023	114.58	114.58	109.61	111.97	157,515	-0.63(-0.56%)
May 09, 2023	111.66	114.82	110.42	112.60	255,479	+0.27(+0.24%)
May 08, 2023	115.96	115.96	111.27	112.34	226,563	-3.04(-2.64%)
May 05, 2023	113.25	115.44	112.10	115.38	317,416	+5.00(+4.53%)
May 04, 2023	118.18	120.58	109.21	110.38	520,713	-10.42(-8.63%)
May 03, 2023	119.61	123.37	119.61	120.80	256,735	+1.13(+0.95%)
May 02, 2023	119.83	119.94	116.99	119.67	168,000	-1.17(-0.97%)