Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 75.03 | 75.28 | 74.12 | 75.02 | 1,451,370 | +0.07(+0.09%) |
May 16, 2024 | 74.79 | 75.13 | 74.55 | 74.95 | 1,749,516 | +0.09(+0.12%) |
May 15, 2024 | 75.73 | 76.44 | 74.81 | 74.86 | 1,637,741 | -0.79(-1.04%) |
May 14, 2024 | 75.91 | 75.98 | 74.76 | 75.65 | 1,286,553 | +0.08(+0.11%) |
May 13, 2024 | 75.20 | 76.24 | 74.64 | 75.57 | 1,039,454 | +0.43(+0.57%) |
May 10, 2024 | 75.64 | 75.99 | 75.01 | 75.14 | 1,402,649 | -0.61(-0.81%) |
May 09, 2024 | 75.82 | 76.42 | 75.51 | 75.75 | 2,037,848 | -0.11(-0.15%) |
May 08, 2024 | 75.90 | 76.20 | 75.66 | 75.86 | 973,729 | -0.24(-0.32%) |
May 07, 2024 | 76.28 | 76.48 | 75.59 | 76.10 | 984,582 | +0.17(+0.22%) |
May 06, 2024 | 76.61 | 76.91 | 75.75 | 75.93 | 1,585,121 | -0.61(-0.80%) |
May 03, 2024 | 79.60 | 79.75 | 75.58 | 76.54 | 2,069,424 | +0.63(+0.83%) |
May 02, 2024 | 76.53 | 76.70 | 75.13 | 75.91 | 1,795,789 | -0.37(-0.49%) |
May 01, 2024 | 75.77 | 77.25 | 75.38 | 76.28 | 1,423,724 | +0.51(+0.67%) |
Apr 30, 2024 | 76.36 | 76.51 | 75.62 | 75.77 | 1,515,878 | -0.86(-1.12%) |
Apr 29, 2024 | 76.00 | 76.97 | 75.98 | 76.63 | 799,283 | +0.65(+0.86%) |
Apr 26, 2024 | 75.23 | 76.61 | 75.14 | 75.98 | 919,463 | +0.27(+0.36%) |
Apr 25, 2024 | 76.76 | 76.97 | 75.39 | 75.71 | 1,190,936 | -1.00(-1.30%) |
Apr 24, 2024 | 76.76 | 77.38 | 76.50 | 76.71 | 963,154 | -0.48(-0.62%) |
Apr 23, 2024 | 76.54 | 77.81 | 76.12 | 77.19 | 1,603,280 | +0.97(+1.27%) |
Apr 22, 2024 | 75.29 | 76.68 | 74.89 | 76.22 | 1,516,325 | +0.84(+1.11%) |
Apr 19, 2024 | 75.48 | 75.62 | 74.98 | 75.38 | 1,288,504 | +0.28(+0.37%) |
Apr 18, 2024 | 74.97 | 75.35 | 74.53 | 75.10 | 1,576,803 | +0.18(+0.24%) |
Apr 17, 2024 | 75.28 | 75.55 | 74.70 | 74.92 | 1,697,868 | -0.19(-0.25%) |
Apr 16, 2024 | 77.82 | 78.04 | 75.10 | 75.11 | 1,764,609 | -2.43(-3.13%) |
Apr 15, 2024 | 78.05 | 78.35 | 77.26 | 77.54 | 1,605,404 | +0.21(+0.27%) |
Apr 12, 2024 | 77.51 | 77.82 | 76.87 | 77.33 | 1,573,811 | -0.45(-0.58%) |
Apr 11, 2024 | 78.18 | 78.25 | 77.23 | 77.78 | 1,657,913 | +0.17(+0.22%) |
Apr 10, 2024 | 77.80 | 78.34 | 77.27 | 77.61 | 1,670,307 | -0.80(-1.02%) |
Apr 09, 2024 | 77.91 | 78.43 | 77.65 | 78.41 | 1,336,385 | +1.03(+1.33%) |
Apr 08, 2024 | 78.03 | 78.17 | 77.25 | 77.38 | 1,603,200 | -0.60(-0.77%) |
Apr 05, 2024 | 77.35 | 78.00 | 76.94 | 77.98 | 1,485,429 | +0.70(+0.91%) |
Apr 04, 2024 | 78.49 | 79.22 | 77.21 | 77.28 | 1,835,810 | -0.25(-0.32%) |
Apr 03, 2024 | 76.85 | 77.56 | 76.25 | 77.53 | 1,661,419 | +1.45(+1.91%) |
Apr 02, 2024 | 76.12 | 76.21 | 75.66 | 76.08 | 1,415,409 | -0.04(-0.05%) |