Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 79.62 | 79.96 | 79.61 | 79.78 | 2,390 | +0.36(+0.45%) |
May 23, 2024 | 80.42 | 80.42 | 79.05 | 79.42 | 10,255 | -0.24(-0.30%) |
May 22, 2024 | 79.63 | 79.95 | 79.42 | 79.66 | 4,156 | +0.46(+0.58%) |
May 21, 2024 | 79.21 | 79.32 | 79.15 | 79.20 | 4,384 | -0.34(-0.43%) |
May 20, 2024 | 79.55 | 79.83 | 79.54 | 79.54 | 7,634 | +0.14(+0.18%) |
May 17, 2024 | 79.54 | 79.78 | 79.32 | 79.40 | 3,892 | -0.11(-0.14%) |
May 16, 2024 | 80.14 | 80.14 | 79.51 | 79.51 | 9,040 | -0.07(-0.09%) |
May 15, 2024 | 79.06 | 79.70 | 79.06 | 79.58 | 9,366 | +1.17(+1.49%) |
May 14, 2024 | 77.96 | 78.50 | 77.81 | 78.41 | 5,712 | +0.61(+0.78%) |
May 13, 2024 | 77.69 | 77.83 | 77.57 | 77.80 | 4,066 | +0.47(+0.61%) |
May 10, 2024 | 77.49 | 77.49 | 77.26 | 77.33 | 2,305 | +0.01(+0.01%) |
May 09, 2024 | 76.90 | 77.32 | 76.90 | 77.32 | 7,041 | +0.53(+0.69%) |
May 08, 2024 | 76.34 | 76.87 | 76.18 | 76.79 | 4,401 | -0.06(-0.08%) |
May 07, 2024 | 77.17 | 77.20 | 76.85 | 76.85 | 6,086 | -0.13(-0.17%) |
May 06, 2024 | 76.99 | 77.14 | 76.81 | 76.98 | 5,321 | +0.38(+0.50%) |
May 03, 2024 | 76.68 | 76.80 | 76.41 | 76.60 | 9,670 | +1.14(+1.51%) |
May 02, 2024 | 75.23 | 75.59 | 74.79 | 75.46 | 4,295 | +0.94(+1.26%) |
May 01, 2024 | 74.85 | 75.04 | 74.52 | 74.52 | 6,059 | -0.97(-1.28%) |
Apr 30, 2024 | 75.90 | 76.71 | 75.41 | 75.49 | 8,497 | -0.86(-1.12%) |
Apr 29, 2024 | 75.96 | 76.35 | 75.96 | 76.34 | 3,172 | +0.47(+0.63%) |
Apr 26, 2024 | 75.59 | 76.03 | 75.59 | 75.87 | 4,393 | +0.42(+0.56%) |
Apr 25, 2024 | 74.56 | 75.50 | 74.56 | 75.45 | 11,853 | +0.21(+0.28%) |
Apr 24, 2024 | 75.07 | 75.27 | 74.78 | 75.24 | 8,903 | +0.37(+0.49%) |
Apr 23, 2024 | 74.47 | 75.03 | 74.38 | 74.87 | 10,739 | +0.63(+0.85%) |
Apr 22, 2024 | 73.79 | 74.54 | 73.64 | 74.24 | 12,805 | +0.81(+1.10%) |
Apr 19, 2024 | 73.98 | 74.29 | 73.37 | 73.43 | 10,559 | -0.91(-1.22%) |
Apr 18, 2024 | 74.44 | 74.70 | 74.09 | 74.34 | 29,890 | -0.08(-0.11%) |
Apr 17, 2024 | 75.16 | 75.18 | 74.42 | 74.42 | 9,545 | -0.66(-0.88%) |
Apr 16, 2024 | 75.12 | 75.14 | 74.82 | 75.08 | 5,781 | -0.60(-0.79%) |
Apr 15, 2024 | 76.73 | 76.73 | 75.48 | 75.68 | 8,657 | -0.84(-1.10%) |
Apr 12, 2024 | 76.85 | 76.94 | 76.35 | 76.52 | 7,427 | -1.53(-1.96%) |
Apr 11, 2024 | 77.64 | 78.09 | 77.34 | 78.05 | 7,485 | +0.57(+0.74%) |
Apr 10, 2024 | 77.64 | 77.97 | 77.23 | 77.48 | 5,445 | -1.35(-1.71%) |
Apr 09, 2024 | 78.58 | 78.92 | 78.38 | 78.83 | 4,417 | +0.56(+0.72%) |
Apr 08, 2024 | 78.18 | 78.44 | 78.18 | 78.27 | 10,366 | +0.24(+0.31%) |
Apr 05, 2024 | 77.61 | 78.23 | 77.58 | 78.03 | 5,797 | +0.28(+0.36%) |
Apr 04, 2024 | 79.09 | 79.33 | 77.75 | 77.75 | 8,182 | -0.95(-1.21%) |
Apr 03, 2024 | 77.88 | 78.82 | 77.88 | 78.70 | 5,370 | +0.32(+0.41%) |
Apr 02, 2024 | 78.47 | 78.47 | 78.17 | 78.38 | 7,568 | -0.63(-0.80%) |