Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 80.17 | 80.83 | 80.00 | 80.11 | 4,033,991 | +0.23(+0.29%) |
May 09, 2024 | 79.58 | 80.31 | 79.30 | 79.88 | 3,193,289 | -0.01(-0.01%) |
May 08, 2024 | 80.25 | 80.63 | 79.86 | 79.89 | 3,137,183 | -0.39(-0.49%) |
May 07, 2024 | 80.21 | 80.76 | 79.88 | 80.28 | 3,644,262 | +0.31(+0.39%) |
May 06, 2024 | 79.11 | 80.13 | 78.80 | 79.97 | 4,696,274 | +1.49(+1.90%) |
May 03, 2024 | 77.76 | 78.86 | 76.22 | 78.48 | 6,715,728 | +0.38(+0.49%) |
May 02, 2024 | 78.22 | 79.70 | 76.91 | 78.10 | 6,490,293 | +2.29(+3.02%) |
May 01, 2024 | 75.34 | 76.62 | 75.22 | 75.81 | 4,549,006 | +0.50(+0.66%) |
Apr 30, 2024 | 75.49 | 75.67 | 75.09 | 75.31 | 3,377,335 | -0.43(-0.57%) |
Apr 29, 2024 | 74.61 | 75.79 | 74.54 | 75.74 | 3,872,364 | +1.21(+1.62%) |
Apr 26, 2024 | 74.43 | 75.03 | 74.24 | 74.53 | 5,027,159 | -0.10(-0.13%) |
Apr 25, 2024 | 74.68 | 75.04 | 74.19 | 74.63 | 2,987,100 | -0.34(-0.45%) |
Apr 24, 2024 | 74.44 | 75.14 | 74.37 | 74.97 | 2,684,632 | +0.04(+0.05%) |
Apr 23, 2024 | 75.04 | 75.68 | 74.68 | 74.93 | 3,011,246 | -0.03(-0.04%) |
Apr 22, 2024 | 74.66 | 75.38 | 74.13 | 74.96 | 2,769,853 | +0.73(+0.98%) |
Apr 19, 2024 | 73.43 | 74.61 | 72.91 | 74.23 | 3,510,540 | +1.24(+1.70%) |
Apr 18, 2024 | 73.17 | 73.59 | 72.77 | 72.99 | 3,162,348 | +0.41(+0.56%) |
Apr 17, 2024 | 72.64 | 73.55 | 71.51 | 72.58 | 6,223,622 | -1.23(-1.67%) |
Apr 16, 2024 | 73.50 | 74.56 | 72.60 | 73.81 | 4,653,035 | +0.76(+1.04%) |
Apr 15, 2024 | 74.56 | 74.84 | 72.97 | 73.05 | 3,584,505 | -0.63(-0.86%) |
Apr 12, 2024 | 74.00 | 74.65 | 73.19 | 73.68 | 4,176,529 | -0.49(-0.66%) |
Apr 11, 2024 | 74.85 | 74.86 | 73.60 | 74.17 | 3,833,900 | -1.15(-1.53%) |
Apr 10, 2024 | 75.09 | 75.68 | 74.33 | 75.32 | 4,501,486 | -0.20(-0.26%) |
Apr 09, 2024 | 78.09 | 78.11 | 75.19 | 75.52 | 4,389,663 | -2.33(-2.99%) |
Apr 08, 2024 | 77.85 | 78.24 | 77.50 | 77.85 | 3,027,649 | +0.14(+0.18%) |
Apr 05, 2024 | 76.93 | 77.86 | 76.69 | 77.71 | 2,999,981 | +1.09(+1.42%) |
Apr 04, 2024 | 78.27 | 78.92 | 76.42 | 76.62 | 4,012,963 | -1.18(-1.52%) |
Apr 03, 2024 | 78.18 | 78.95 | 77.56 | 77.80 | 3,380,765 | -0.22(-0.28%) |
Apr 02, 2024 | 77.61 | 78.29 | 77.36 | 78.02 | 3,335,128 | +0.38(+0.49%) |
Apr 01, 2024 | 78.00 | 78.30 | 77.30 | 77.64 | 2,329,256 | -0.53(-0.68%) |
Mar 28, 2024 | 78.51 | 78.56 | 78.14 | 78.17 | 4,293,057 | -0.17(-0.22%) |
Mar 27, 2024 | 77.71 | 78.39 | 77.33 | 78.34 | 3,474,150 | +0.95(+1.23%) |
Mar 26, 2024 | 76.71 | 77.42 | 76.43 | 77.39 | 3,861,886 | +0.80(+1.04%) |
Mar 25, 2024 | 76.49 | 77.12 | 76.36 | 76.59 | 3,286,842 | +0.21(+0.27%) |
Mar 22, 2024 | 77.44 | 77.63 | 76.24 | 76.38 | 2,914,418 | -1.03(-1.33%) |
Mar 21, 2024 | 76.67 | 77.48 | 76.57 | 77.41 | 3,859,677 | +0.67(+0.87%) |
Mar 20, 2024 | 75.63 | 76.80 | 75.48 | 76.74 | 4,133,042 | +1.25(+1.66%) |
Mar 19, 2024 | 75.91 | 76.27 | 75.42 | 75.49 | 5,602,559 | +0.15(+0.20%) |
Mar 18, 2024 | 76.17 | 76.52 | 75.13 | 75.34 | 6,434,625 | -0.93(-1.22%) |
Mar 15, 2024 | 75.33 | 76.36 | 75.24 | 76.27 | 7,185,012 | +0.42(+0.55%) |
Mar 14, 2024 | 75.44 | 76.02 | 74.84 | 75.85 | 3,869,142 | +0.36(+0.48%) |
Mar 13, 2024 | 75.84 | 76.10 | 75.34 | 75.49 | 3,645,082 | -0.04(-0.05%) |
Mar 12, 2024 | 74.56 | 75.67 | 74.44 | 75.53 | 3,673,544 | +0.98(+1.31%) |
Mar 11, 2024 | 73.75 | 74.86 | 73.72 | 74.55 | 2,347,629 | +0.50(+0.67%) |
Mar 08, 2024 | 74.36 | 74.53 | 73.94 | 74.06 | 2,349,735 | -0.31(-0.41%) |
Mar 07, 2024 | 74.69 | 75.12 | 74.17 | 74.37 | 2,959,189 | -0.13(-0.17%) |
Mar 06, 2024 | 73.42 | 74.61 | 72.79 | 74.49 | 5,352,832 | +0.93(+1.26%) |
Mar 05, 2024 | 72.64 | 73.95 | 72.46 | 73.57 | 5,573,856 | +0.75(+1.02%) |
Mar 04, 2024 | 71.95 | 72.91 | 71.93 | 72.82 | 4,049,584 | +0.33(+0.45%) |