Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 76.02 | 76.20 | 75.86 | 76.03 | 271,683 | +0.27(+0.36%) |
May 23, 2024 | 76.81 | 76.81 | 75.64 | 75.76 | 306,947 | -0.69(-0.90%) |
May 22, 2024 | 76.59 | 76.70 | 76.22 | 76.45 | 407,632 | -0.17(-0.22%) |
May 21, 2024 | 76.48 | 76.65 | 76.47 | 76.62 | 390,820 | +0.08(+0.10%) |
May 20, 2024 | 76.51 | 76.78 | 76.46 | 76.54 | 1,611,735 | -0.04(-0.05%) |
May 17, 2024 | 76.59 | 76.73 | 76.30 | 76.58 | 312,065 | +0.05(+0.07%) |
May 16, 2024 | 76.73 | 76.79 | 76.51 | 76.53 | 892,629 | -0.14(-0.18%) |
May 15, 2024 | 76.00 | 76.72 | 76.00 | 76.67 | 457,435 | +0.91(+1.20%) |
May 14, 2024 | 75.50 | 75.83 | 75.37 | 75.76 | 400,627 | +0.31(+0.41%) |
May 13, 2024 | 75.79 | 75.80 | 75.39 | 75.45 | 305,598 | +0.00(+0.00%) |
May 10, 2024 | 75.48 | 75.59 | 75.31 | 75.45 | 442,397 | +0.24(+0.32%) |
May 09, 2024 | 74.82 | 75.21 | 74.72 | 75.21 | 475,030 | +0.44(+0.59%) |
May 08, 2024 | 74.55 | 74.82 | 74.53 | 74.77 | 337,671 | +0.09(+0.12%) |
May 07, 2024 | 74.78 | 74.88 | 74.63 | 74.68 | 355,665 | +0.10(+0.13%) |
May 06, 2024 | 74.37 | 74.58 | 74.20 | 74.58 | 912,900 | +0.55(+0.74%) |
May 03, 2024 | 73.98 | 74.11 | 73.67 | 74.03 | 376,527 | +0.94(+1.28%) |
May 02, 2024 | 73.09 | 73.24 | 72.52 | 73.09 | 456,313 | +0.47(+0.65%) |
May 01, 2024 | 72.75 | 73.53 | 72.56 | 72.62 | 478,444 | -0.31(-0.42%) |
Apr 30, 2024 | 73.71 | 73.72 | 72.93 | 72.93 | 302,587 | -0.94(-1.27%) |
Apr 29, 2024 | 73.78 | 73.89 | 73.48 | 73.87 | 344,249 | +0.25(+0.34%) |
Apr 26, 2024 | 73.46 | 73.87 | 73.44 | 73.62 | 316,443 | +0.28(+0.38%) |
Apr 25, 2024 | 73.07 | 73.48 | 72.79 | 73.34 | 679,920 | -0.14(-0.19%) |
Apr 24, 2024 | 73.49 | 73.57 | 73.16 | 73.48 | 391,694 | +0.06(+0.09%) |
Apr 23, 2024 | 72.94 | 73.52 | 72.94 | 73.42 | 391,429 | +0.64(+0.88%) |
Apr 22, 2024 | 72.52 | 73.17 | 72.32 | 72.78 | 381,175 | +0.60(+0.83%) |
Apr 19, 2024 | 72.33 | 72.58 | 72.00 | 72.18 | 502,707 | -0.17(-0.23%) |
Apr 18, 2024 | 72.64 | 72.96 | 72.23 | 72.35 | 450,019 | -0.08(-0.11%) |
Apr 17, 2024 | 73.16 | 73.22 | 72.32 | 72.43 | 939,491 | -0.37(-0.51%) |
Apr 16, 2024 | 72.99 | 73.17 | 72.64 | 72.80 | 706,976 | -0.04(-0.05%) |
Apr 15, 2024 | 74.14 | 74.23 | 72.71 | 72.84 | 458,923 | -0.58(-0.79%) |
Apr 12, 2024 | 73.88 | 74.03 | 73.24 | 73.42 | 845,956 | -0.95(-1.28%) |
Apr 11, 2024 | 74.30 | 74.64 | 73.79 | 74.37 | 501,262 | +0.30(+0.40%) |
Apr 10, 2024 | 74.19 | 74.40 | 73.80 | 74.07 | 665,023 | -0.86(-1.15%) |
Apr 09, 2024 | 74.97 | 75.05 | 74.18 | 74.92 | 367,449 | +0.19(+0.25%) |
Apr 08, 2024 | 74.79 | 74.90 | 74.65 | 74.73 | 480,920 | +0.01(+0.01%) |
Apr 05, 2024 | 74.22 | 74.98 | 74.22 | 74.72 | 407,277 | +0.60(+0.81%) |
Apr 04, 2024 | 75.64 | 75.72 | 74.09 | 74.13 | 431,143 | -1.00(-1.33%) |
Apr 03, 2024 | 75.11 | 75.39 | 74.89 | 75.12 | 758,202 | -0.07(-0.09%) |
Apr 02, 2024 | 75.12 | 75.25 | 74.93 | 75.19 | 602,750 | -0.52(-0.69%) |
Apr 01, 2024 | 76.15 | 76.15 | 75.61 | 75.71 | 405,645 | -0.34(-0.45%) |
Mar 28, 2024 | 76.06 | 76.23 | 76.20 | 76.05 | 481,289 | +0.10(+0.13%) |
Mar 27, 2024 | 75.65 | 75.95 | 75.45 | 75.95 | 570,317 | +0.72(+0.96%) |
Mar 26, 2024 | 75.69 | 75.69 | 75.20 | 75.23 | 373,448 | -0.23(-0.30%) |
Mar 25, 2024 | 75.63 | 75.64 | 75.44 | 75.46 | 349,854 | -0.29(-0.38%) |
Mar 22, 2024 | 76.09 | 76.09 | 75.75 | 75.75 | 617,298 | -0.41(-0.54%) |
Mar 21, 2024 | 76.10 | 76.41 | 76.00 | 76.16 | 424,702 | +0.49(+0.65%) |
Mar 20, 2024 | 75.01 | 75.67 | 74.91 | 75.67 | 397,200 | +0.66(+0.88%) |
Mar 19, 2024 | 74.45 | 75.05 | 74.40 | 75.01 | 342,146 | +0.46(+0.62%) |
Mar 18, 2024 | 74.77 | 74.91 | 74.50 | 74.56 | 377,767 | +0.11(+0.15%) |
Mar 15, 2024 | 74.72 | 74.81 | 74.30 | 74.45 | 453,281 | -0.51(-0.68%) |
Mar 14, 2024 | 75.25 | 75.25 | 74.55 | 74.95 | 404,264 | -0.15(-0.20%) |
Mar 13, 2024 | 75.30 | 75.30 | 74.88 | 75.10 | 403,127 | -0.09(-0.12%) |
Mar 12, 2024 | 74.79 | 75.25 | 74.54 | 75.19 | 503,661 | +0.76(+1.02%) |
Mar 11, 2024 | 74.21 | 74.49 | 74.01 | 74.44 | 401,439 | +0.11(+0.15%) |
Mar 08, 2024 | 74.97 | 75.03 | 74.33 | 74.33 | 424,748 | -0.56(-0.75%) |
Mar 07, 2024 | 74.75 | 75.00 | 74.69 | 74.88 | 620,996 | +0.56(+0.75%) |
Mar 06, 2024 | 74.29 | 74.66 | 74.15 | 74.33 | 552,264 | +0.35(+0.47%) |
Mar 05, 2024 | 74.39 | 74.51 | 73.69 | 73.98 | 556,945 | -0.61(-0.82%) |
Mar 04, 2024 | 74.49 | 74.82 | 74.48 | 74.59 | 446,636 | +0.07(+0.09%) |