Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 76.56 | 76.79 | 76.56 | 76.77 | 48,838,300 | +0.27(+0.35%) |
May 30, 2024 | 76.27 | 76.52 | 76.27 | 76.50 | 44,416,452 | +0.31(+0.41%) |
May 29, 2024 | 76.18 | 76.29 | 76.16 | 76.19 | 38,981,168 | -0.23(-0.30%) |
May 28, 2024 | 76.81 | 76.83 | 76.40 | 76.42 | 27,898,796 | -0.31(-0.40%) |
May 24, 2024 | 76.58 | 76.75 | 76.48 | 76.73 | 20,584,112 | +0.27(+0.35%) |
May 23, 2024 | 76.81 | 76.86 | 76.44 | 76.46 | 36,634,808 | -0.27(-0.35%) |
May 22, 2024 | 76.79 | 76.83 | 76.66 | 76.73 | 31,255,810 | -0.17(-0.22%) |
May 21, 2024 | 76.91 | 77.04 | 76.89 | 76.90 | 20,742,244 | -0.06(-0.08%) |
May 20, 2024 | 76.87 | 76.96 | 76.84 | 76.96 | 18,752,034 | +0.04(+0.05%) |
May 17, 2024 | 76.86 | 76.95 | 76.80 | 76.92 | 33,181,846 | +0.01(+0.01%) |
May 16, 2024 | 77.10 | 77.10 | 76.90 | 76.91 | 32,902,538 | -0.18(-0.23%) |
May 15, 2024 | 76.89 | 77.10 | 76.83 | 77.09 | 56,807,736 | +0.45(+0.58%) |
May 14, 2024 | 76.56 | 76.67 | 76.54 | 76.64 | 27,505,866 | +0.12(+0.16%) |
May 13, 2024 | 76.70 | 76.70 | 76.49 | 76.52 | 22,701,170 | -0.02(-0.03%) |
May 10, 2024 | 76.65 | 76.67 | 76.45 | 76.54 | 24,748,816 | -0.12(-0.16%) |
May 09, 2024 | 76.60 | 76.70 | 76.50 | 76.66 | 24,705,740 | +0.02(+0.03%) |
May 08, 2024 | 76.63 | 76.70 | 76.59 | 76.64 | 23,066,574 | -0.18(-0.23%) |
May 07, 2024 | 76.90 | 76.92 | 76.67 | 76.82 | 34,431,936 | +0.01(+0.01%) |
May 06, 2024 | 76.81 | 76.87 | 76.76 | 76.81 | 30,220,558 | +0.09(+0.12%) |
May 03, 2024 | 76.79 | 77.03 | 76.58 | 76.72 | 44,410,752 | +0.32(+0.42%) |
May 02, 2024 | 76.12 | 76.42 | 75.98 | 76.40 | 41,691,384 | +0.47(+0.62%) |
May 01, 2024 | 75.60 | 76.27 | 75.58 | 75.94 | 71,818,064 | +0.40(+0.53%) |
Apr 30, 2024 | 75.84 | 76.00 | 75.54 | 75.54 | 50,434,792 | -0.55(-0.73%) |
Apr 29, 2024 | 75.96 | 76.09 | 75.91 | 76.09 | 33,488,018 | +0.23(+0.30%) |
Apr 26, 2024 | 75.62 | 75.90 | 75.62 | 75.86 | 34,953,480 | +0.24(+0.31%) |
Apr 25, 2024 | 75.33 | 75.65 | 75.16 | 75.63 | 46,833,300 | -0.16(-0.21%) |
Apr 24, 2024 | 75.91 | 75.94 | 75.62 | 75.79 | 40,899,696 | -0.17(-0.22%) |
Apr 23, 2024 | 75.72 | 76.00 | 75.63 | 75.95 | 43,988,128 | +0.31(+0.41%) |
Apr 22, 2024 | 75.39 | 75.68 | 75.36 | 75.65 | 41,178,736 | +0.42(+0.55%) |
Apr 19, 2024 | 75.16 | 75.33 | 75.15 | 75.23 | 55,489,544 | +0.14(+0.18%) |
Apr 18, 2024 | 75.03 | 75.14 | 74.89 | 75.09 | 40,844,240 | +0.06(+0.08%) |
Apr 17, 2024 | 75.14 | 75.29 | 74.96 | 75.03 | 48,735,252 | +0.10(+0.13%) |
Apr 16, 2024 | 75.16 | 75.16 | 74.84 | 74.93 | 56,326,296 | -0.25(-0.33%) |
Apr 15, 2024 | 75.70 | 75.70 | 75.09 | 75.18 | 56,108,568 | -0.44(-0.58%) |
Apr 12, 2024 | 75.63 | 75.67 | 75.50 | 75.62 | 41,854,336 | -0.04(-0.05%) |
Apr 11, 2024 | 75.76 | 75.81 | 75.45 | 75.66 | 52,227,900 | -0.07(-0.09%) |
Apr 10, 2024 | 75.89 | 76.00 | 75.55 | 75.73 | 78,549,496 | -0.67(-0.88%) |
Apr 09, 2024 | 76.36 | 76.47 | 76.26 | 76.40 | 32,540,066 | +0.16(+0.21%) |
Apr 08, 2024 | 76.07 | 76.28 | 76.02 | 76.24 | 31,376,206 | +0.18(+0.23%) |
Apr 05, 2024 | 76.07 | 76.17 | 76.03 | 76.06 | 31,531,824 | -0.07(-0.09%) |
Apr 04, 2024 | 76.35 | 76.46 | 76.02 | 76.13 | 36,441,412 | -0.06(-0.08%) |
Apr 03, 2024 | 76.02 | 76.23 | 75.95 | 76.19 | 29,836,424 | +0.06(+0.08%) |
Apr 02, 2024 | 76.00 | 76.15 | 75.96 | 76.13 | 46,004,816 | -0.13(-0.17%) |
Apr 01, 2024 | 76.59 | 76.59 | 76.23 | 76.26 | 48,330,508 | -0.31(-0.41%) |
Mar 28, 2024 | 76.64 | 76.68 | 76.68 | 76.57 | 33,138,328 | -0.17(-0.22%) |
Mar 27, 2024 | 76.52 | 76.74 | 76.46 | 76.74 | 29,327,952 | +0.40(+0.53%) |
Mar 26, 2024 | 76.51 | 76.52 | 76.32 | 76.34 | 28,953,360 | -0.09(-0.12%) |
Mar 25, 2024 | 76.41 | 76.51 | 76.39 | 76.42 | 29,817,226 | -0.12(-0.15%) |
Mar 22, 2024 | 76.65 | 76.73 | 76.50 | 76.54 | 27,363,156 | -0.08(-0.10%) |
Mar 21, 2024 | 76.79 | 76.80 | 76.52 | 76.62 | 35,217,768 | -0.04(-0.05%) |
Mar 20, 2024 | 76.39 | 76.69 | 76.32 | 76.66 | 37,441,992 | +0.26(+0.34%) |
Mar 19, 2024 | 76.08 | 76.42 | 76.07 | 76.41 | 42,473,432 | +0.31(+0.40%) |
Mar 18, 2024 | 76.12 | 76.17 | 76.03 | 76.10 | 35,173,116 | +0.18(+0.23%) |
Mar 15, 2024 | 75.93 | 76.08 | 75.81 | 75.92 | 55,206,504 | -0.05(-0.06%) |
Mar 14, 2024 | 76.32 | 76.36 | 75.88 | 75.97 | 47,382,860 | -0.36(-0.48%) |
Mar 13, 2024 | 76.25 | 76.52 | 76.25 | 76.34 | 28,912,838 | +0.03(+0.04%) |
Mar 12, 2024 | 76.36 | 76.36 | 76.11 | 76.31 | 33,855,860 | +0.07(+0.09%) |
Mar 11, 2024 | 76.19 | 76.28 | 76.15 | 76.24 | 27,588,484 | -0.01(-0.01%) |
Mar 08, 2024 | 76.34 | 76.57 | 76.24 | 76.25 | 38,897,228 | +0.02(+0.03%) |
Mar 07, 2024 | 76.34 | 76.36 | 76.17 | 76.23 | 30,839,960 | +0.09(+0.12%) |
Mar 06, 2024 | 76.15 | 76.26 | 76.03 | 76.14 | 34,854,248 | +0.19(+0.25%) |
Mar 05, 2024 | 76.01 | 76.20 | 75.91 | 75.95 | 38,775,040 | -0.06(-0.08%) |
Mar 04, 2024 | 75.97 | 76.08 | 75.88 | 76.01 | 21,891,396 | -0.02(-0.03%) |