Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 77.60 | 78.19 | 77.15 | 78.06 | 2,640,941 | +0.92(+1.19%) |
May 16, 2024 | 78.18 | 78.82 | 77.02 | 77.14 | 4,564,574 | -0.95(-1.22%) |
May 15, 2024 | 77.19 | 78.36 | 77.19 | 78.09 | 2,921,829 | +1.22(+1.59%) |
May 14, 2024 | 77.36 | 77.55 | 76.55 | 76.87 | 3,310,569 | -0.28(-0.36%) |
May 13, 2024 | 77.71 | 78.32 | 76.92 | 77.15 | 3,452,537 | -0.64(-0.82%) |
May 10, 2024 | 77.65 | 78.58 | 77.59 | 77.79 | 3,033,545 | +0.14(+0.18%) |
May 09, 2024 | 75.92 | 77.69 | 75.75 | 77.65 | 3,137,366 | +1.80(+2.37%) |
May 08, 2024 | 76.33 | 76.43 | 75.77 | 75.85 | 2,707,465 | -0.05(-0.07%) |
May 07, 2024 | 75.51 | 76.11 | 75.22 | 75.90 | 2,534,528 | +0.76(+1.01%) |
May 06, 2024 | 75.21 | 75.57 | 74.68 | 75.14 | 2,780,170 | +0.33(+0.44%) |
May 03, 2024 | 74.50 | 75.11 | 73.78 | 74.81 | 4,706,741 | +0.48(+0.65%) |
May 02, 2024 | 72.99 | 75.15 | 72.34 | 74.33 | 5,386,627 | +2.08(+2.88%) |
May 01, 2024 | 72.31 | 73.58 | 70.06 | 72.25 | 4,361,044 | -0.81(-1.11%) |
Apr 30, 2024 | 73.65 | 73.80 | 72.88 | 73.06 | 4,509,087 | -0.77(-1.04%) |
Apr 29, 2024 | 74.34 | 74.98 | 73.24 | 73.83 | 5,107,338 | -0.17(-0.23%) |
Apr 26, 2024 | 73.96 | 74.97 | 71.25 | 74.00 | 6,382,744 | -1.68(-2.22%) |
Apr 25, 2024 | 76.06 | 76.32 | 74.86 | 75.68 | 3,640,354 | -0.51(-0.67%) |
Apr 24, 2024 | 76.02 | 76.36 | 75.36 | 76.19 | 2,775,956 | +0.35(+0.46%) |
Apr 23, 2024 | 75.87 | 76.44 | 75.49 | 75.84 | 1,655,534 | +0.26(+0.34%) |
Apr 22, 2024 | 75.50 | 76.34 | 75.25 | 75.58 | 2,479,605 | +0.43(+0.57%) |
Apr 19, 2024 | 74.29 | 75.35 | 73.57 | 75.15 | 2,686,979 | +1.40(+1.90%) |
Apr 18, 2024 | 73.11 | 74.69 | 72.95 | 73.75 | 5,184,354 | +1.75(+2.43%) |
Apr 17, 2024 | 72.47 | 73.23 | 71.85 | 72.00 | 3,064,304 | -0.26(-0.36%) |
Apr 16, 2024 | 73.94 | 75.24 | 71.83 | 72.26 | 3,240,401 | -0.46(-0.63%) |
Apr 15, 2024 | 75.73 | 75.73 | 72.69 | 72.72 | 5,532,031 | +1.99(+2.81%) |
Apr 12, 2024 | 71.55 | 71.91 | 70.30 | 70.73 | 2,918,714 | -0.91(-1.27%) |
Apr 11, 2024 | 72.14 | 72.36 | 71.24 | 71.64 | 2,249,722 | -0.61(-0.84%) |
Apr 10, 2024 | 72.17 | 72.75 | 71.79 | 72.25 | 2,648,281 | -0.46(-0.63%) |
Apr 09, 2024 | 72.95 | 73.22 | 72.34 | 72.71 | 2,420,888 | -0.27(-0.37%) |
Apr 08, 2024 | 72.41 | 73.61 | 72.34 | 72.98 | 2,969,466 | +0.20(+0.27%) |
Apr 05, 2024 | 71.57 | 72.90 | 71.24 | 72.78 | 2,748,225 | +0.73(+1.01%) |
Apr 04, 2024 | 73.36 | 74.09 | 71.83 | 72.05 | 3,529,245 | -0.99(-1.36%) |
Apr 03, 2024 | 72.55 | 73.08 | 72.03 | 73.04 | 3,600,822 | +0.59(+0.81%) |
Apr 02, 2024 | 75.33 | 75.33 | 72.10 | 72.45 | 5,832,329 | -5.30(-6.82%) |