Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 76.28 | 76.91 | 76.09 | 76.24 | 3,626,869 | +0.27(+0.36%) |
May 15, 2024 | 75.73 | 76.09 | 75.46 | 75.97 | 1,974,608 | +0.08(+0.11%) |
May 14, 2024 | 75.88 | 76.16 | 75.51 | 75.89 | 2,299,262 | +0.33(+0.44%) |
May 13, 2024 | 76.29 | 76.83 | 75.53 | 75.56 | 2,495,398 | -0.61(-0.80%) |
May 10, 2024 | 75.19 | 76.26 | 74.95 | 76.17 | 1,793,388 | +1.02(+1.36%) |
May 09, 2024 | 74.55 | 75.35 | 74.42 | 75.15 | 2,185,820 | +0.53(+0.71%) |
May 08, 2024 | 75.51 | 76.28 | 74.45 | 74.62 | 2,943,405 | -1.19(-1.57%) |
May 07, 2024 | 75.73 | 75.97 | 75.44 | 75.81 | 3,333,290 | +0.33(+0.44%) |
May 06, 2024 | 75.54 | 75.80 | 74.84 | 75.48 | 2,567,376 | +0.12(+0.16%) |
May 03, 2024 | 74.24 | 75.55 | 74.15 | 75.36 | 2,709,679 | +1.11(+1.49%) |
May 02, 2024 | 73.26 | 74.48 | 73.06 | 74.25 | 3,087,928 | +1.20(+1.64%) |
May 01, 2024 | 74.19 | 74.79 | 72.89 | 73.05 | 4,975,019 | -1.27(-1.71%) |
Apr 30, 2024 | 74.45 | 76.07 | 74.16 | 74.32 | 7,972,802 | -2.90(-3.76%) |
Apr 29, 2024 | 77.08 | 77.91 | 76.90 | 77.22 | 3,103,603 | +0.15(+0.19%) |
Apr 26, 2024 | 77.53 | 77.77 | 76.56 | 77.07 | 2,072,281 | +0.00(+0.00%) |
Apr 25, 2024 | 77.38 | 77.95 | 76.60 | 77.07 | 2,326,664 | -0.22(-0.28%) |
Apr 24, 2024 | 76.80 | 77.53 | 76.60 | 77.29 | 1,765,216 | +0.33(+0.43%) |
Apr 23, 2024 | 77.64 | 77.71 | 76.81 | 76.96 | 2,129,635 | -0.36(-0.47%) |
Apr 22, 2024 | 77.09 | 77.70 | 76.61 | 77.32 | 2,600,692 | +0.59(+0.77%) |
Apr 19, 2024 | 76.02 | 76.77 | 75.81 | 76.73 | 2,530,081 | +1.09(+1.44%) |
Apr 18, 2024 | 75.75 | 76.04 | 75.44 | 75.64 | 2,184,835 | +0.20(+0.27%) |
Apr 17, 2024 | 76.34 | 76.49 | 74.66 | 75.44 | 2,142,537 | -0.39(-0.51%) |
Apr 16, 2024 | 75.79 | 76.16 | 75.41 | 75.83 | 2,269,896 | +0.18(+0.24%) |
Apr 15, 2024 | 75.81 | 76.11 | 75.19 | 75.65 | 2,106,720 | +0.40(+0.53%) |
Apr 12, 2024 | 76.11 | 76.41 | 75.13 | 75.25 | 2,027,608 | -1.32(-1.72%) |
Apr 11, 2024 | 77.07 | 77.22 | 76.41 | 76.57 | 2,063,696 | -0.39(-0.51%) |
Apr 10, 2024 | 77.09 | 77.43 | 76.68 | 76.96 | 2,099,048 | -0.55(-0.71%) |
Apr 09, 2024 | 77.00 | 77.52 | 76.76 | 77.51 | 2,075,489 | +0.77(+1.00%) |
Apr 08, 2024 | 76.37 | 76.92 | 76.17 | 76.74 | 2,466,630 | +0.07(+0.09%) |
Apr 05, 2024 | 76.36 | 76.92 | 75.54 | 76.67 | 3,576,148 | +0.12(+0.16%) |
Apr 04, 2024 | 79.82 | 79.86 | 76.50 | 76.55 | 5,211,418 | -2.90(-3.65%) |
Apr 03, 2024 | 79.82 | 80.02 | 79.30 | 79.45 | 2,661,931 | -0.48(-0.60%) |
Apr 02, 2024 | 80.15 | 80.57 | 79.82 | 79.93 | 2,304,015 | -0.14(-0.17%) |