Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 76.66 | 77.10 | 76.09 | 76.51 | 515,086 | -0.04(-0.05%) |
May 16, 2024 | 77.25 | 78.00 | 76.44 | 76.55 | 766,036 | -0.85(-1.10%) |
May 15, 2024 | 77.01 | 78.26 | 76.80 | 77.40 | 818,856 | +0.57(+0.74%) |
May 14, 2024 | 76.52 | 77.05 | 75.73 | 76.83 | 753,144 | +0.07(+0.09%) |
May 13, 2024 | 78.71 | 78.80 | 76.69 | 76.76 | 590,659 | -1.82(-2.32%) |
May 10, 2024 | 77.48 | 78.63 | 77.08 | 78.58 | 957,643 | +1.57(+2.04%) |
May 09, 2024 | 77.37 | 77.37 | 76.45 | 77.01 | 880,421 | -0.59(-0.76%) |
May 08, 2024 | 78.24 | 78.62 | 77.03 | 77.60 | 725,774 | -0.65(-0.83%) |
May 07, 2024 | 79.01 | 79.52 | 78.08 | 78.25 | 595,641 | -1.35(-1.70%) |
May 06, 2024 | 78.57 | 79.86 | 78.50 | 79.60 | 801,272 | +1.13(+1.44%) |
May 03, 2024 | 78.80 | 79.15 | 77.32 | 78.47 | 827,896 | +1.17(+1.51%) |
May 02, 2024 | 78.54 | 78.89 | 76.65 | 77.30 | 1,255,238 | -0.33(-0.43%) |
May 01, 2024 | 80.00 | 80.27 | 74.04 | 77.63 | 2,363,787 | -0.88(-1.12%) |
Apr 30, 2024 | 79.37 | 79.90 | 78.48 | 78.51 | 796,419 | -0.85(-1.07%) |
Apr 29, 2024 | 80.00 | 80.55 | 79.15 | 79.36 | 595,893 | -0.37(-0.46%) |
Apr 26, 2024 | 79.06 | 80.16 | 78.83 | 79.73 | 430,153 | +0.45(+0.57%) |
Apr 25, 2024 | 78.41 | 79.86 | 77.76 | 79.28 | 474,748 | +0.38(+0.48%) |
Apr 24, 2024 | 79.88 | 79.92 | 78.66 | 78.90 | 341,147 | -0.42(-0.53%) |
Apr 23, 2024 | 78.34 | 79.48 | 78.26 | 79.32 | 434,045 | +1.44(+1.85%) |
Apr 22, 2024 | 77.89 | 78.52 | 77.33 | 77.88 | 452,941 | +0.39(+0.50%) |
Apr 19, 2024 | 77.80 | 77.89 | 77.14 | 77.49 | 691,424 | -0.31(-0.40%) |
Apr 18, 2024 | 78.63 | 79.33 | 77.46 | 77.80 | 607,523 | -0.76(-0.97%) |
Apr 17, 2024 | 79.28 | 79.49 | 78.36 | 78.56 | 517,634 | -0.38(-0.48%) |
Apr 16, 2024 | 79.14 | 79.21 | 78.18 | 78.94 | 635,173 | +0.03(+0.04%) |
Apr 15, 2024 | 81.00 | 81.23 | 78.53 | 78.91 | 759,051 | -1.50(-1.87%) |
Apr 12, 2024 | 80.49 | 80.90 | 79.96 | 80.41 | 494,675 | -0.26(-0.32%) |
Apr 11, 2024 | 80.69 | 81.10 | 80.03 | 80.67 | 394,538 | +0.40(+0.50%) |
Apr 10, 2024 | 79.67 | 81.06 | 79.00 | 80.27 | 931,077 | -0.21(-0.26%) |
Apr 09, 2024 | 83.69 | 83.71 | 80.04 | 80.48 | 1,181,224 | -3.21(-3.84%) |
Apr 08, 2024 | 84.45 | 85.44 | 83.63 | 83.69 | 866,560 | -0.59(-0.70%) |
Apr 05, 2024 | 82.88 | 84.99 | 82.88 | 84.28 | 1,044,188 | +1.27(+1.53%) |
Apr 04, 2024 | 83.33 | 83.79 | 82.65 | 83.01 | 1,140,877 | +0.58(+0.70%) |
Apr 03, 2024 | 82.16 | 82.92 | 82.01 | 82.43 | 895,247 | -0.16(-0.19%) |
Apr 02, 2024 | 83.08 | 83.79 | 82.52 | 82.59 | 743,372 | -0.61(-0.73%) |