Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 79.74 | 79.96 | 79.04 | 79.76 | 910,160 | -0.03(-0.04%) |
May 16, 2024 | 78.19 | 80.50 | 78.12 | 79.79 | 1,535,330 | +2.52(+3.26%) |
May 15, 2024 | 77.47 | 78.53 | 77.10 | 77.27 | 1,025,054 | -0.47(-0.60%) |
May 14, 2024 | 79.08 | 79.09 | 77.00 | 77.74 | 1,229,255 | -0.73(-0.93%) |
May 13, 2024 | 78.23 | 80.52 | 77.71 | 78.47 | 2,000,275 | +0.39(+0.50%) |
May 10, 2024 | 78.01 | 78.77 | 77.78 | 78.08 | 1,104,627 | +0.34(+0.44%) |
May 09, 2024 | 76.30 | 78.17 | 76.17 | 77.74 | 966,295 | +1.58(+2.07%) |
May 08, 2024 | 76.96 | 77.48 | 75.75 | 76.16 | 981,319 | -0.88(-1.14%) |
May 07, 2024 | 76.73 | 77.50 | 76.47 | 77.04 | 1,225,522 | +0.69(+0.90%) |
May 06, 2024 | 74.27 | 76.35 | 74.18 | 76.35 | 1,647,070 | +2.37(+3.20%) |
May 03, 2024 | 75.30 | 75.71 | 73.93 | 73.98 | 1,261,856 | -1.26(-1.67%) |
May 02, 2024 | 75.18 | 76.10 | 74.20 | 75.24 | 2,055,684 | -0.01(-0.01%) |
May 01, 2024 | 74.51 | 75.79 | 74.07 | 75.25 | 1,418,285 | +0.57(+0.76%) |
Apr 30, 2024 | 75.39 | 76.44 | 74.67 | 74.68 | 2,192,952 | -0.85(-1.13%) |
Apr 29, 2024 | 76.25 | 76.89 | 75.22 | 75.53 | 1,106,358 | -1.12(-1.46%) |
Apr 26, 2024 | 76.17 | 76.92 | 76.17 | 76.65 | 1,101,637 | +0.27(+0.35%) |
Apr 25, 2024 | 76.20 | 77.14 | 75.66 | 76.38 | 1,968,258 | +0.60(+0.79%) |
Apr 24, 2024 | 74.55 | 75.94 | 74.48 | 75.78 | 1,319,698 | +0.86(+1.15%) |
Apr 23, 2024 | 74.20 | 75.11 | 73.70 | 74.92 | 1,669,229 | +0.90(+1.22%) |
Apr 22, 2024 | 74.07 | 74.44 | 73.01 | 74.02 | 1,626,798 | +0.28(+0.38%) |
Apr 19, 2024 | 72.50 | 73.81 | 72.38 | 73.74 | 1,754,848 | +1.17(+1.61%) |
Apr 18, 2024 | 74.23 | 74.44 | 71.81 | 72.57 | 4,169,538 | -2.71(-3.60%) |
Apr 17, 2024 | 76.87 | 76.87 | 75.05 | 75.28 | 3,372,953 | -0.98(-1.29%) |
Apr 16, 2024 | 76.27 | 76.50 | 75.75 | 76.26 | 1,002,395 | +0.11(+0.14%) |
Apr 15, 2024 | 77.37 | 77.37 | 76.09 | 76.15 | 1,642,420 | -0.87(-1.13%) |
Apr 12, 2024 | 78.43 | 79.64 | 76.91 | 77.02 | 1,710,180 | -1.42(-1.81%) |
Apr 11, 2024 | 79.48 | 80.42 | 78.27 | 78.44 | 1,630,800 | -0.96(-1.21%) |
Apr 10, 2024 | 77.06 | 79.60 | 76.96 | 79.40 | 1,937,908 | +2.21(+2.86%) |
Apr 09, 2024 | 76.71 | 77.50 | 76.11 | 77.19 | 1,379,193 | +0.66(+0.86%) |
Apr 08, 2024 | 77.70 | 77.70 | 76.06 | 76.53 | 1,554,816 | +0.62(+0.82%) |
Apr 05, 2024 | 76.12 | 76.33 | 74.99 | 75.91 | 1,468,497 | -0.12(-0.16%) |
Apr 04, 2024 | 74.99 | 76.06 | 74.52 | 76.03 | 1,667,737 | +1.67(+2.25%) |
Apr 03, 2024 | 73.47 | 74.43 | 73.18 | 74.36 | 1,727,619 | -0.57(-0.76%) |
Apr 02, 2024 | 74.65 | 75.78 | 74.29 | 74.93 | 1,635,140 | +0.29(+0.39%) |