Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 75.39 | 75.84 | 74.75 | 74.90 | 2,781,771 | -0.43(-0.57%) |
May 15, 2024 | 75.66 | 76.15 | 75.10 | 75.33 | 3,381,990 | +0.45(+0.60%) |
May 14, 2024 | 74.78 | 75.07 | 74.26 | 74.88 | 2,954,364 | +0.41(+0.55%) |
May 13, 2024 | 74.60 | 75.01 | 74.11 | 74.47 | 2,167,756 | +0.07(+0.09%) |
May 10, 2024 | 75.00 | 75.19 | 74.26 | 74.40 | 2,286,300 | -0.37(-0.49%) |
May 09, 2024 | 74.20 | 75.16 | 73.94 | 74.77 | 1,386,337 | +0.54(+0.73%) |
May 08, 2024 | 74.24 | 74.89 | 73.93 | 74.23 | 1,642,003 | -0.13(-0.17%) |
May 07, 2024 | 74.50 | 74.50 | 73.67 | 74.36 | 2,636,180 | +0.46(+0.62%) |
May 06, 2024 | 74.31 | 74.42 | 73.67 | 73.90 | 1,886,051 | -0.19(-0.26%) |
May 03, 2024 | 75.09 | 75.69 | 72.70 | 74.09 | 2,662,215 | -1.16(-1.54%) |
May 02, 2024 | 74.75 | 75.27 | 74.41 | 75.25 | 1,216,744 | +0.76(+1.02%) |
May 01, 2024 | 73.67 | 75.14 | 73.43 | 74.49 | 1,554,213 | +0.62(+0.84%) |
Apr 30, 2024 | 73.96 | 74.69 | 73.05 | 73.87 | 1,447,103 | -0.48(-0.65%) |
Apr 29, 2024 | 74.03 | 74.54 | 73.89 | 74.35 | 1,393,094 | +0.69(+0.94%) |
Apr 26, 2024 | 74.58 | 74.84 | 73.65 | 73.66 | 1,201,406 | -1.10(-1.47%) |
Apr 25, 2024 | 74.73 | 75.02 | 73.87 | 74.76 | 1,106,309 | +0.05(+0.07%) |
Apr 24, 2024 | 73.45 | 74.96 | 72.92 | 74.71 | 1,006,238 | +0.69(+0.93%) |
Apr 23, 2024 | 74.18 | 74.96 | 73.80 | 74.02 | 1,108,556 | -0.36(-0.48%) |
Apr 22, 2024 | 73.76 | 74.66 | 73.33 | 74.38 | 1,480,236 | +0.50(+0.68%) |
Apr 19, 2024 | 72.74 | 74.12 | 72.66 | 73.88 | 1,266,328 | +1.37(+1.89%) |
Apr 18, 2024 | 72.15 | 72.65 | 71.63 | 72.51 | 1,073,161 | +0.58(+0.81%) |
Apr 17, 2024 | 70.97 | 72.13 | 70.60 | 71.93 | 1,279,044 | +1.59(+2.26%) |
Apr 16, 2024 | 71.36 | 71.43 | 70.10 | 70.34 | 1,105,316 | -1.24(-1.73%) |
Apr 15, 2024 | 72.12 | 72.35 | 71.00 | 71.58 | 1,214,164 | -0.18(-0.25%) |
Apr 12, 2024 | 72.17 | 72.42 | 71.06 | 71.76 | 971,781 | -0.29(-0.40%) |
Apr 11, 2024 | 72.76 | 72.86 | 71.66 | 72.05 | 1,008,672 | -0.23(-0.32%) |
Apr 10, 2024 | 71.90 | 72.47 | 71.17 | 72.28 | 1,457,752 | -1.71(-2.31%) |
Apr 09, 2024 | 73.60 | 74.00 | 73.27 | 73.99 | 1,147,112 | +0.65(+0.89%) |
Apr 08, 2024 | 72.69 | 73.51 | 72.68 | 73.34 | 1,370,881 | +0.63(+0.87%) |
Apr 05, 2024 | 72.44 | 73.11 | 71.78 | 72.71 | 1,585,467 | -0.18(-0.25%) |
Apr 04, 2024 | 73.70 | 73.89 | 72.20 | 72.89 | 1,259,781 | -0.26(-0.36%) |
Apr 03, 2024 | 73.79 | 74.05 | 73.00 | 73.15 | 1,935,438 | -0.65(-0.88%) |
Apr 02, 2024 | 73.24 | 74.35 | 73.24 | 73.80 | 1,232,587 | +0.56(+0.76%) |