Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 76.23 | 76.73 | 75.52 | 75.63 | 10,957,784 | -0.55(-0.72%) |
May 13, 2024 | 76.22 | 76.84 | 75.80 | 76.18 | 10,951,212 | +0.07(+0.09%) |
May 10, 2024 | 75.31 | 76.31 | 75.06 | 76.11 | 15,780,097 | +0.43(+0.57%) |
May 09, 2024 | 73.57 | 75.76 | 73.07 | 75.68 | 18,580,036 | +2.18(+2.97%) |
May 08, 2024 | 72.29 | 74.47 | 72.25 | 73.50 | 24,475,592 | +1.00(+1.38%) |
May 07, 2024 | 72.85 | 72.85 | 71.80 | 72.50 | 21,895,360 | -0.40(-0.55%) |
May 06, 2024 | 73.31 | 74.19 | 72.70 | 72.90 | 18,614,298 | -0.21(-0.29%) |
May 03, 2024 | 75.27 | 75.51 | 72.98 | 73.11 | 22,154,274 | -1.82(-2.43%) |
May 02, 2024 | 74.90 | 75.14 | 73.35 | 74.93 | 23,874,550 | +0.47(+0.63%) |
May 01, 2024 | 75.82 | 76.99 | 72.67 | 74.46 | 66,585,072 | -14.03(-15.85%) |
Apr 30, 2024 | 87.61 | 88.99 | 87.18 | 88.49 | 14,475,144 | +0.16(+0.18%) |
Apr 29, 2024 | 88.24 | 88.61 | 87.86 | 88.33 | 8,520,206 | +0.08(+0.09%) |
Apr 26, 2024 | 87.40 | 89.25 | 87.37 | 88.25 | 7,185,286 | +0.41(+0.47%) |
Apr 25, 2024 | 89.55 | 89.73 | 87.68 | 87.84 | 7,279,083 | -0.91(-1.03%) |
Apr 24, 2024 | 87.06 | 88.94 | 86.95 | 88.75 | 7,183,289 | +0.88(+1.00%) |
Apr 23, 2024 | 88.77 | 88.81 | 87.32 | 87.87 | 5,670,279 | -0.31(-0.35%) |
Apr 22, 2024 | 88.08 | 88.61 | 87.34 | 88.18 | 8,668,409 | +0.57(+0.65%) |
Apr 19, 2024 | 87.15 | 88.08 | 87.12 | 87.61 | 11,899,968 | +0.46(+0.53%) |
Apr 18, 2024 | 86.44 | 87.63 | 86.05 | 87.15 | 11,402,768 | +0.94(+1.09%) |
Apr 17, 2024 | 86.00 | 86.42 | 85.34 | 86.21 | 6,868,789 | +0.79(+0.92%) |
Apr 16, 2024 | 84.82 | 86.19 | 84.42 | 85.42 | 8,866,667 | +0.25(+0.29%) |
Apr 15, 2024 | 85.40 | 86.36 | 84.92 | 85.17 | 9,675,131 | +0.25(+0.29%) |
Apr 12, 2024 | 85.42 | 85.51 | 84.29 | 84.92 | 8,594,850 | -0.98(-1.14%) |
Apr 11, 2024 | 86.00 | 86.31 | 85.27 | 85.90 | 6,838,506 | -0.05(-0.06%) |
Apr 10, 2024 | 86.32 | 86.87 | 85.60 | 85.95 | 7,412,767 | -1.18(-1.35%) |
Apr 09, 2024 | 87.19 | 87.60 | 86.31 | 87.13 | 6,241,412 | -0.06(-0.07%) |
Apr 08, 2024 | 86.97 | 87.36 | 86.36 | 87.19 | 6,322,379 | +0.34(+0.39%) |
Apr 05, 2024 | 87.90 | 87.93 | 86.83 | 86.85 | 7,161,443 | -0.77(-0.88%) |
Apr 04, 2024 | 89.13 | 89.34 | 87.61 | 87.62 | 8,052,181 | -1.08(-1.22%) |
Apr 03, 2024 | 89.60 | 89.84 | 88.65 | 88.70 | 6,333,933 | -0.60(-0.67%) |
Apr 02, 2024 | 91.11 | 91.24 | 89.23 | 89.30 | 8,273,208 | -2.23(-2.44%) |