Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 73.85 | 74.93 | 72.21 | 73.31 | 511,611 | -0.76(-1.03%) |
May 17, 2024 | 75.41 | 75.90 | 73.90 | 74.07 | 288,612 | -0.78(-1.04%) |
May 16, 2024 | 78.46 | 78.61 | 74.83 | 74.85 | 602,590 | -3.89(-4.94%) |
May 15, 2024 | 77.66 | 78.89 | 77.66 | 78.74 | 281,592 | +1.55(+2.01%) |
May 14, 2024 | 77.60 | 77.95 | 76.67 | 77.19 | 278,414 | -0.02(-0.03%) |
May 13, 2024 | 78.80 | 79.47 | 75.97 | 77.21 | 292,435 | -1.32(-1.68%) |
May 10, 2024 | 77.88 | 79.17 | 77.34 | 78.53 | 218,815 | +0.82(+1.06%) |
May 09, 2024 | 76.15 | 78.16 | 75.95 | 77.71 | 272,529 | +1.55(+2.04%) |
May 08, 2024 | 77.52 | 78.18 | 75.97 | 76.16 | 344,311 | -2.72(-3.45%) |
May 07, 2024 | 74.00 | 80.75 | 73.41 | 78.88 | 712,596 | -1.89(-2.34%) |
May 06, 2024 | 80.09 | 82.00 | 79.51 | 80.77 | 333,932 | +1.78(+2.25%) |
May 03, 2024 | 80.00 | 80.11 | 78.34 | 78.99 | 401,312 | +0.01(+0.01%) |
May 02, 2024 | 78.52 | 79.56 | 77.03 | 78.98 | 282,722 | +1.24(+1.60%) |
May 01, 2024 | 78.49 | 79.81 | 76.55 | 77.74 | 317,270 | -0.45(-0.58%) |
Apr 30, 2024 | 78.77 | 80.20 | 77.81 | 78.19 | 283,741 | -1.11(-1.40%) |
Apr 29, 2024 | 78.66 | 79.39 | 77.92 | 79.30 | 367,832 | +1.05(+1.34%) |
Apr 26, 2024 | 77.89 | 78.61 | 77.53 | 78.25 | 142,331 | +0.63(+0.81%) |
Apr 25, 2024 | 76.01 | 77.91 | 74.64 | 77.62 | 224,847 | +0.56(+0.73%) |
Apr 24, 2024 | 78.05 | 79.35 | 76.62 | 77.06 | 233,734 | -1.41(-1.80%) |
Apr 23, 2024 | 76.77 | 78.82 | 76.54 | 78.47 | 212,282 | +1.89(+2.47%) |
Apr 22, 2024 | 75.71 | 77.20 | 75.15 | 76.58 | 298,080 | +1.18(+1.56%) |
Apr 19, 2024 | 75.46 | 76.89 | 74.02 | 75.40 | 407,448 | -0.41(-0.54%) |
Apr 18, 2024 | 78.28 | 78.69 | 75.47 | 75.81 | 392,084 | -2.27(-2.91%) |
Apr 17, 2024 | 79.20 | 79.24 | 77.89 | 78.08 | 209,709 | -0.67(-0.85%) |
Apr 16, 2024 | 79.53 | 79.53 | 77.85 | 78.75 | 209,594 | -1.79(-2.22%) |
Apr 15, 2024 | 82.72 | 82.87 | 79.68 | 80.54 | 257,546 | -0.91(-1.12%) |
Apr 12, 2024 | 81.64 | 83.78 | 81.02 | 81.45 | 504,271 | -0.60(-0.73%) |
Apr 11, 2024 | 79.55 | 82.28 | 79.51 | 82.05 | 442,826 | +2.54(+3.19%) |
Apr 10, 2024 | 77.61 | 79.57 | 76.80 | 79.51 | 409,065 | +0.17(+0.21%) |
Apr 09, 2024 | 80.56 | 80.75 | 78.19 | 79.34 | 337,862 | -1.51(-1.87%) |
Apr 08, 2024 | 81.34 | 81.34 | 79.77 | 80.85 | 247,989 | +0.08(+0.10%) |
Apr 05, 2024 | 78.47 | 80.89 | 78.47 | 80.77 | 233,299 | +2.35(+3.00%) |
Apr 04, 2024 | 79.42 | 79.95 | 78.07 | 78.42 | 235,808 | -0.43(-0.55%) |
Apr 03, 2024 | 77.57 | 79.47 | 77.57 | 78.85 | 278,114 | +0.67(+0.86%) |
Apr 02, 2024 | 78.05 | 78.53 | 77.38 | 78.18 | 342,803 | -0.94(-1.19%) |
Apr 01, 2024 | 81.52 | 81.52 | 78.94 | 79.12 | 259,899 | -1.96(-2.42%) |
Mar 28, 2024 | 80.32 | 81.20 | 81.20 | 81.08 | 307,235 | +1.02(+1.27%) |
Mar 27, 2024 | 80.23 | 80.50 | 78.59 | 80.06 | 222,900 | +0.40(+0.50%) |
Mar 26, 2024 | 79.59 | 80.31 | 78.92 | 79.66 | 333,483 | +0.60(+0.76%) |
Mar 25, 2024 | 78.89 | 79.22 | 78.32 | 79.06 | 221,044 | +0.09(+0.11%) |
Mar 22, 2024 | 79.04 | 79.23 | 78.24 | 78.97 | 263,920 | +0.40(+0.51%) |
Mar 21, 2024 | 77.77 | 78.93 | 77.70 | 78.57 | 289,895 | +0.95(+1.22%) |
Mar 20, 2024 | 76.03 | 78.24 | 76.03 | 77.62 | 404,756 | +1.26(+1.65%) |
Mar 19, 2024 | 76.33 | 76.86 | 75.69 | 76.36 | 284,484 | +0.16(+0.21%) |
Mar 18, 2024 | 75.55 | 76.61 | 75.15 | 76.20 | 422,939 | +0.94(+1.25%) |
Mar 15, 2024 | 75.45 | 76.88 | 74.90 | 75.26 | 1,334,338 | -0.81(-1.06%) |
Mar 14, 2024 | 76.14 | 77.31 | 75.47 | 76.07 | 401,888 | -0.53(-0.69%) |
Mar 13, 2024 | 76.30 | 77.52 | 76.15 | 76.60 | 321,752 | +0.20(+0.26%) |
Mar 12, 2024 | 75.88 | 76.71 | 75.19 | 76.40 | 321,099 | +0.47(+0.62%) |
Mar 11, 2024 | 76.00 | 76.36 | 75.17 | 75.93 | 425,870 | -0.19(-0.25%) |
Mar 08, 2024 | 76.77 | 77.05 | 75.47 | 76.12 | 350,790 | -0.50(-0.65%) |
Mar 07, 2024 | 76.21 | 77.64 | 75.93 | 76.62 | 608,210 | +1.34(+1.78%) |
Mar 06, 2024 | 75.22 | 76.29 | 74.75 | 75.28 | 384,056 | +0.58(+0.78%) |
Mar 05, 2024 | 74.93 | 76.78 | 74.16 | 74.70 | 436,772 | -0.68(-0.90%) |
Mar 04, 2024 | 74.82 | 76.13 | 74.54 | 75.38 | 349,762 | +0.89(+1.19%) |