Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 79.07 | 79.52 | 78.10 | 78.99 | 434,261 | +0.54(+0.69%) |
May 23, 2024 | 79.01 | 79.92 | 77.99 | 78.45 | 225,988 | -0.54(-0.68%) |
May 22, 2024 | 78.44 | 79.80 | 78.32 | 78.99 | 217,211 | +0.43(+0.55%) |
May 21, 2024 | 78.46 | 78.97 | 77.90 | 78.56 | 173,126 | -0.16(-0.20%) |
May 20, 2024 | 78.06 | 80.42 | 78.06 | 78.72 | 211,156 | +0.73(+0.94%) |
May 17, 2024 | 77.48 | 78.17 | 76.74 | 77.99 | 153,538 | +0.62(+0.80%) |
May 16, 2024 | 77.59 | 77.67 | 76.78 | 77.37 | 161,534 | -0.13(-0.17%) |
May 15, 2024 | 77.16 | 77.92 | 77.12 | 77.50 | 226,113 | +0.69(+0.90%) |
May 14, 2024 | 77.27 | 77.31 | 76.75 | 76.81 | 289,802 | +0.13(+0.17%) |
May 13, 2024 | 77.19 | 77.29 | 76.57 | 76.68 | 217,269 | -0.32(-0.42%) |
May 10, 2024 | 76.79 | 77.04 | 76.24 | 77.00 | 146,648 | +0.55(+0.72%) |
May 09, 2024 | 75.46 | 76.57 | 75.46 | 76.45 | 177,680 | +0.92(+1.22%) |
May 08, 2024 | 75.31 | 76.33 | 75.22 | 75.53 | 184,402 | -0.07(-0.09%) |
May 07, 2024 | 74.70 | 75.84 | 74.63 | 75.60 | 192,358 | +0.99(+1.33%) |
May 06, 2024 | 73.55 | 74.81 | 73.54 | 74.61 | 153,554 | +1.51(+2.07%) |
May 03, 2024 | 73.47 | 74.09 | 73.09 | 73.10 | 149,004 | +0.55(+0.76%) |
May 02, 2024 | 71.72 | 72.67 | 71.05 | 72.55 | 398,659 | +1.18(+1.65%) |
May 01, 2024 | 71.49 | 72.32 | 70.84 | 71.37 | 259,225 | +0.19(+0.27%) |
Apr 30, 2024 | 71.90 | 71.99 | 70.72 | 71.18 | 347,953 | -0.79(-1.10%) |
Apr 29, 2024 | 72.84 | 73.08 | 71.96 | 71.97 | 270,942 | -0.79(-1.09%) |
Apr 26, 2024 | 75.43 | 75.61 | 72.67 | 72.76 | 321,086 | -2.77(-3.67%) |
Apr 25, 2024 | 75.75 | 78.33 | 73.43 | 75.53 | 698,093 | -2.80(-3.57%) |
Apr 24, 2024 | 77.78 | 78.47 | 77.46 | 78.33 | 280,972 | +0.26(+0.33%) |
Apr 23, 2024 | 76.00 | 78.23 | 76.00 | 78.07 | 242,954 | +2.04(+2.68%) |
Apr 22, 2024 | 75.30 | 76.90 | 74.85 | 76.03 | 237,390 | +1.11(+1.48%) |
Apr 19, 2024 | 74.12 | 75.09 | 74.12 | 74.92 | 187,823 | +0.70(+0.94%) |
Apr 18, 2024 | 73.56 | 74.90 | 73.20 | 74.22 | 255,306 | +0.53(+0.72%) |
Apr 17, 2024 | 75.40 | 75.62 | 73.29 | 73.69 | 367,551 | -1.06(-1.42%) |
Apr 16, 2024 | 74.13 | 75.16 | 73.44 | 74.75 | 278,950 | +0.25(+0.34%) |
Apr 15, 2024 | 74.35 | 75.03 | 73.90 | 74.50 | 368,113 | +0.49(+0.66%) |
Apr 12, 2024 | 73.89 | 74.95 | 73.89 | 74.01 | 237,506 | -0.32(-0.43%) |
Apr 11, 2024 | 74.48 | 74.69 | 73.66 | 74.33 | 235,556 | -0.15(-0.20%) |
Apr 10, 2024 | 75.62 | 75.62 | 74.21 | 74.48 | 245,488 | -2.50(-3.25%) |
Apr 09, 2024 | 77.43 | 77.54 | 76.39 | 76.98 | 282,794 | -0.22(-0.28%) |
Apr 08, 2024 | 76.07 | 77.23 | 75.77 | 77.20 | 288,179 | +1.42(+1.87%) |
Apr 05, 2024 | 75.39 | 76.40 | 75.39 | 75.78 | 161,593 | +0.18(+0.24%) |
Apr 04, 2024 | 77.24 | 77.42 | 75.38 | 75.60 | 175,159 | -0.94(-1.23%) |
Apr 03, 2024 | 76.19 | 76.86 | 75.88 | 76.54 | 277,105 | +0.04(+0.05%) |
Apr 02, 2024 | 76.99 | 77.34 | 76.44 | 76.50 | 282,009 | -1.36(-1.75%) |
Apr 01, 2024 | 78.48 | 78.71 | 77.52 | 77.86 | 291,339 | -0.64(-0.82%) |
Mar 28, 2024 | 78.05 | 79.55 | 77.72 | 78.50 | 395,690 | +0.45(+0.58%) |
Mar 27, 2024 | 78.59 | 78.91 | 77.30 | 78.05 | 342,087 | +0.00(+0.00%) |
Mar 26, 2024 | 78.02 | 78.43 | 77.78 | 78.05 | 319,139 | +0.23(+0.30%) |
Mar 25, 2024 | 77.52 | 77.93 | 77.10 | 77.82 | 183,946 | +0.43(+0.56%) |
Mar 22, 2024 | 78.36 | 78.42 | 77.28 | 77.39 | 240,248 | -0.72(-0.92%) |
Mar 21, 2024 | 76.98 | 78.53 | 76.78 | 78.11 | 259,577 | +1.43(+1.86%) |
Mar 20, 2024 | 77.19 | 77.21 | 76.36 | 76.68 | 294,021 | -0.35(-0.45%) |
Mar 19, 2024 | 76.00 | 77.20 | 75.26 | 77.03 | 487,267 | +1.03(+1.36%) |
Mar 18, 2024 | 75.38 | 76.37 | 75.07 | 76.00 | 503,491 | +0.82(+1.09%) |
Mar 15, 2024 | 74.26 | 75.21 | 74.19 | 75.18 | 954,971 | +0.61(+0.82%) |
Mar 14, 2024 | 73.96 | 74.66 | 73.86 | 74.57 | 460,391 | +0.74(+1.00%) |
Mar 13, 2024 | 74.60 | 75.08 | 73.47 | 73.83 | 503,561 | -0.90(-1.20%) |
Mar 12, 2024 | 74.55 | 75.37 | 74.19 | 74.73 | 317,926 | +0.44(+0.59%) |
Mar 11, 2024 | 76.16 | 76.16 | 74.25 | 74.29 | 344,141 | -2.31(-3.02%) |
Mar 08, 2024 | 76.73 | 77.37 | 76.47 | 76.60 | 271,931 | +0.45(+0.59%) |
Mar 07, 2024 | 75.90 | 76.41 | 75.47 | 76.15 | 318,618 | +0.92(+1.22%) |
Mar 06, 2024 | 76.11 | 76.27 | 74.79 | 75.23 | 286,742 | -0.33(-0.44%) |
Mar 05, 2024 | 77.08 | 77.91 | 75.24 | 75.56 | 377,363 | -1.64(-2.12%) |
Mar 04, 2024 | 75.79 | 77.87 | 75.56 | 77.20 | 278,579 | +1.31(+1.73%) |