Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 76.52 | 77.81 | 76.44 | 77.79 | 2,949,627 | +1.48(+1.94%) |
May 23, 2024 | 77.63 | 77.63 | 76.02 | 76.31 | 2,636,920 | -0.93(-1.20%) |
May 22, 2024 | 77.82 | 78.04 | 77.01 | 77.24 | 3,073,467 | -0.87(-1.11%) |
May 21, 2024 | 77.81 | 78.46 | 77.59 | 78.11 | 2,852,743 | +0.39(+0.50%) |
May 20, 2024 | 78.50 | 78.73 | 77.52 | 77.72 | 3,280,735 | -0.64(-0.82%) |
May 17, 2024 | 78.00 | 78.56 | 77.78 | 78.36 | 4,670,432 | +0.80(+1.03%) |
May 16, 2024 | 77.40 | 78.14 | 77.36 | 77.56 | 5,431,576 | +0.08(+0.10%) |
May 15, 2024 | 76.84 | 77.63 | 76.72 | 77.48 | 5,662,389 | +1.09(+1.43%) |
May 14, 2024 | 76.01 | 76.68 | 75.39 | 76.39 | 3,888,351 | +0.64(+0.84%) |
May 13, 2024 | 74.97 | 76.17 | 74.90 | 75.75 | 5,643,777 | +1.11(+1.49%) |
May 10, 2024 | 73.99 | 74.73 | 73.63 | 74.64 | 3,954,877 | +0.93(+1.26%) |
May 09, 2024 | 74.32 | 74.36 | 73.37 | 73.71 | 3,933,052 | -0.34(-0.46%) |
May 08, 2024 | 74.60 | 75.10 | 72.67 | 74.05 | 5,420,479 | -0.26(-0.35%) |
May 07, 2024 | 73.00 | 75.71 | 72.64 | 74.31 | 9,594,938 | +3.86(+5.48%) |
May 06, 2024 | 71.16 | 71.40 | 70.38 | 70.45 | 5,204,257 | -0.27(-0.38%) |
May 03, 2024 | 69.99 | 70.77 | 69.67 | 70.72 | 3,571,206 | +1.29(+1.86%) |
May 02, 2024 | 68.10 | 69.45 | 67.48 | 69.43 | 3,956,061 | +2.23(+3.32%) |
May 01, 2024 | 67.95 | 68.21 | 66.72 | 67.20 | 4,538,961 | -0.72(-1.06%) |
Apr 30, 2024 | 69.00 | 69.42 | 67.86 | 67.92 | 4,536,727 | -1.52(-2.19%) |
Apr 29, 2024 | 69.78 | 70.52 | 69.21 | 69.44 | 3,458,923 | -0.16(-0.23%) |
Apr 26, 2024 | 70.14 | 71.10 | 69.47 | 69.60 | 3,761,668 | -0.87(-1.23%) |
Apr 25, 2024 | 70.23 | 71.12 | 69.93 | 70.47 | 3,986,834 | -0.34(-0.48%) |
Apr 24, 2024 | 71.38 | 71.79 | 70.78 | 70.81 | 4,249,255 | -1.09(-1.52%) |
Apr 23, 2024 | 71.52 | 72.21 | 71.44 | 71.90 | 4,256,398 | +0.60(+0.84%) |
Apr 22, 2024 | 71.22 | 71.93 | 70.36 | 71.30 | 3,397,154 | +0.57(+0.81%) |
Apr 19, 2024 | 70.37 | 71.67 | 70.34 | 70.73 | 5,607,676 | +0.73(+1.04%) |
Apr 18, 2024 | 70.93 | 70.98 | 69.88 | 70.00 | 3,617,019 | -0.35(-0.50%) |
Apr 17, 2024 | 71.01 | 71.20 | 70.10 | 70.35 | 2,950,683 | -0.35(-0.50%) |
Apr 16, 2024 | 70.86 | 71.43 | 70.50 | 70.70 | 3,150,522 | -0.02(-0.03%) |
Apr 15, 2024 | 72.37 | 72.44 | 70.22 | 70.72 | 2,316,248 | -0.23(-0.32%) |
Apr 12, 2024 | 71.60 | 71.83 | 70.67 | 70.95 | 2,873,304 | -1.21(-1.68%) |
Apr 11, 2024 | 72.75 | 72.98 | 71.67 | 72.16 | 3,560,982 | -0.47(-0.65%) |
Apr 10, 2024 | 72.75 | 73.57 | 72.30 | 72.63 | 2,819,480 | -1.24(-1.68%) |
Apr 09, 2024 | 73.26 | 73.99 | 73.26 | 73.87 | 2,798,686 | +0.79(+1.08%) |
Apr 08, 2024 | 72.62 | 73.67 | 72.56 | 73.08 | 2,868,280 | +0.64(+0.88%) |
Apr 05, 2024 | 72.14 | 72.70 | 71.69 | 72.44 | 2,872,230 | +0.54(+0.75%) |
Apr 04, 2024 | 73.30 | 73.81 | 71.86 | 71.90 | 2,640,738 | -0.71(-0.98%) |
Apr 03, 2024 | 73.57 | 73.57 | 72.57 | 72.61 | 3,473,644 | -1.09(-1.48%) |
Apr 02, 2024 | 72.05 | 73.84 | 71.76 | 73.70 | 4,366,271 | +0.95(+1.31%) |