Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 77.00 | 77.30 | 76.22 | 76.52 | 644,664 | -0.29(-0.38%) |
May 09, 2024 | 75.99 | 76.85 | 75.72 | 76.81 | 418,962 | +0.99(+1.31%) |
May 08, 2024 | 75.24 | 76.23 | 75.24 | 75.82 | 704,561 | +0.20(+0.26%) |
May 07, 2024 | 75.50 | 76.29 | 75.12 | 75.62 | 822,360 | +0.78(+1.04%) |
May 06, 2024 | 74.85 | 75.11 | 74.17 | 74.84 | 899,875 | +0.78(+1.05%) |
May 03, 2024 | 75.44 | 75.44 | 73.81 | 74.06 | 965,882 | -0.60(-0.80%) |
May 02, 2024 | 74.38 | 74.75 | 73.20 | 74.66 | 537,119 | +0.89(+1.21%) |
May 01, 2024 | 73.52 | 74.84 | 73.26 | 73.77 | 582,181 | +0.22(+0.30%) |
Apr 30, 2024 | 75.32 | 75.80 | 73.33 | 73.55 | 1,061,887 | -2.53(-3.33%) |
Apr 29, 2024 | 75.00 | 77.03 | 74.75 | 76.08 | 1,339,785 | +1.59(+2.13%) |
Apr 26, 2024 | 74.04 | 77.81 | 71.59 | 74.49 | 1,656,438 | -5.77(-7.19%) |
Apr 25, 2024 | 78.85 | 80.50 | 78.33 | 80.26 | 811,901 | +0.23(+0.29%) |
Apr 24, 2024 | 80.18 | 80.91 | 79.15 | 80.03 | 799,192 | +0.28(+0.35%) |
Apr 23, 2024 | 79.49 | 80.08 | 79.23 | 79.75 | 531,475 | +0.63(+0.80%) |
Apr 22, 2024 | 78.68 | 79.73 | 77.82 | 79.12 | 619,293 | +0.73(+0.93%) |
Apr 19, 2024 | 79.33 | 79.90 | 78.20 | 78.39 | 816,005 | -1.00(-1.26%) |
Apr 18, 2024 | 80.23 | 80.64 | 79.03 | 79.39 | 520,736 | -0.39(-0.49%) |
Apr 17, 2024 | 80.59 | 80.59 | 78.86 | 79.78 | 639,500 | -0.47(-0.59%) |
Apr 16, 2024 | 80.64 | 80.74 | 79.49 | 80.25 | 602,785 | -0.71(-0.88%) |
Apr 15, 2024 | 82.29 | 82.71 | 80.40 | 80.96 | 530,283 | +0.08(+0.10%) |
Apr 12, 2024 | 81.82 | 82.50 | 80.27 | 80.88 | 571,836 | -0.98(-1.20%) |
Apr 11, 2024 | 82.44 | 82.45 | 81.08 | 81.86 | 479,418 | -0.42(-0.51%) |
Apr 10, 2024 | 80.80 | 82.58 | 80.15 | 82.28 | 389,875 | +0.27(+0.33%) |
Apr 09, 2024 | 82.62 | 82.83 | 81.07 | 82.01 | 520,429 | -0.57(-0.69%) |
Apr 08, 2024 | 82.67 | 83.00 | 82.22 | 82.58 | 445,794 | +0.29(+0.35%) |
Apr 05, 2024 | 81.91 | 83.00 | 81.65 | 82.29 | 673,861 | +0.54(+0.66%) |
Apr 04, 2024 | 82.98 | 83.42 | 81.33 | 81.75 | 551,440 | -0.44(-0.54%) |
Apr 03, 2024 | 81.42 | 82.56 | 81.21 | 82.19 | 732,797 | +0.76(+0.93%) |
Apr 02, 2024 | 80.40 | 81.84 | 80.19 | 81.43 | 707,950 | +0.60(+0.74%) |