Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 76.01 | 76.64 | 75.27 | 75.28 | 1,114,190 | -0.61(-0.80%) |
May 24, 2024 | 75.14 | 76.10 | 74.94 | 75.89 | 573,559 | +1.28(+1.71%) |
May 23, 2024 | 75.68 | 76.05 | 74.19 | 74.61 | 478,547 | -1.13(-1.49%) |
May 22, 2024 | 75.09 | 75.95 | 74.87 | 75.74 | 568,637 | +0.48(+0.64%) |
May 21, 2024 | 74.97 | 75.58 | 74.69 | 75.26 | 481,912 | +0.28(+0.37%) |
May 20, 2024 | 74.79 | 75.08 | 74.40 | 74.98 | 496,543 | +0.28(+0.37%) |
May 17, 2024 | 74.90 | 75.05 | 74.08 | 74.70 | 653,193 | -0.09(-0.12%) |
May 16, 2024 | 75.67 | 75.67 | 74.05 | 74.79 | 954,674 | -0.98(-1.29%) |
May 15, 2024 | 76.18 | 76.87 | 75.75 | 75.77 | 638,146 | -0.21(-0.28%) |
May 14, 2024 | 77.05 | 77.55 | 75.58 | 75.98 | 821,591 | -1.08(-1.40%) |
May 13, 2024 | 76.17 | 77.95 | 75.37 | 77.05 | 944,208 | +0.85(+1.11%) |
May 10, 2024 | 80.38 | 80.38 | 75.91 | 76.21 | 1,830,171 | +3.54(+4.87%) |
May 09, 2024 | 71.74 | 72.92 | 70.76 | 72.67 | 1,256,928 | +0.93(+1.29%) |
May 08, 2024 | 71.38 | 72.01 | 70.53 | 71.74 | 853,557 | +0.12(+0.17%) |
May 07, 2024 | 70.77 | 71.67 | 70.26 | 71.62 | 954,266 | +1.08(+1.53%) |
May 06, 2024 | 72.03 | 72.31 | 69.58 | 70.55 | 1,259,753 | -1.43(-1.99%) |
May 03, 2024 | 71.17 | 72.31 | 70.82 | 71.98 | 691,128 | +1.05(+1.47%) |
May 02, 2024 | 71.56 | 71.93 | 70.71 | 70.94 | 477,867 | -0.18(-0.25%) |
May 01, 2024 | 71.54 | 71.96 | 70.85 | 71.11 | 487,447 | -0.21(-0.29%) |
Apr 30, 2024 | 72.87 | 73.16 | 71.22 | 71.32 | 765,502 | -2.12(-2.89%) |
Apr 29, 2024 | 72.92 | 73.54 | 72.76 | 73.45 | 400,640 | +0.53(+0.72%) |
Apr 26, 2024 | 73.28 | 73.62 | 72.44 | 72.92 | 458,348 | -0.15(-0.20%) |
Apr 25, 2024 | 72.65 | 73.71 | 72.26 | 73.07 | 456,225 | -0.04(-0.05%) |
Apr 24, 2024 | 73.28 | 73.60 | 72.33 | 73.11 | 454,123 | +0.13(+0.18%) |
Apr 23, 2024 | 72.92 | 73.53 | 72.58 | 72.98 | 563,748 | +0.42(+0.58%) |
Apr 22, 2024 | 72.78 | 73.36 | 72.23 | 72.56 | 443,889 | +0.21(+0.29%) |
Apr 19, 2024 | 72.18 | 72.90 | 71.82 | 72.35 | 538,578 | +0.12(+0.17%) |
Apr 18, 2024 | 73.07 | 73.27 | 71.83 | 72.23 | 528,675 | -0.72(-0.98%) |
Apr 17, 2024 | 73.49 | 73.49 | 72.55 | 72.95 | 494,190 | -0.12(-0.16%) |
Apr 16, 2024 | 72.62 | 73.33 | 72.19 | 73.07 | 583,440 | +0.25(+0.34%) |
Apr 15, 2024 | 73.61 | 73.61 | 72.19 | 72.82 | 1,010,621 | +0.02(+0.03%) |
Apr 12, 2024 | 72.53 | 73.32 | 72.37 | 72.80 | 567,449 | -0.26(-0.35%) |
Apr 11, 2024 | 73.64 | 73.64 | 72.59 | 73.06 | 584,915 | -0.49(-0.66%) |
Apr 10, 2024 | 72.92 | 73.75 | 72.50 | 73.55 | 350,694 | -0.49(-0.66%) |
Apr 09, 2024 | 74.47 | 74.47 | 73.31 | 74.03 | 469,162 | -0.30(-0.40%) |
Apr 08, 2024 | 74.60 | 74.66 | 73.84 | 74.33 | 459,026 | -0.09(-0.12%) |
Apr 05, 2024 | 75.24 | 75.88 | 74.38 | 74.42 | 1,100,665 | -1.00(-1.32%) |
Apr 04, 2024 | 76.15 | 76.47 | 75.05 | 75.42 | 592,264 | -0.44(-0.58%) |
Apr 03, 2024 | 75.67 | 76.50 | 75.60 | 75.86 | 647,484 | +0.01(+0.01%) |
Apr 02, 2024 | 76.45 | 76.49 | 75.37 | 75.85 | 473,527 | -0.60(-0.78%) |