Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 78.25 | 78.44 | 77.94 | 78.10 | 2,391,657 | +0.12(+0.15%) |
May 23, 2024 | 79.14 | 79.14 | 77.94 | 77.98 | 3,143,235 | -1.22(-1.54%) |
May 22, 2024 | 79.29 | 79.52 | 78.96 | 79.20 | 2,991,380 | -0.26(-0.33%) |
May 21, 2024 | 79.59 | 79.72 | 79.26 | 79.46 | 2,240,051 | -0.22(-0.28%) |
May 20, 2024 | 80.09 | 80.09 | 79.60 | 79.68 | 2,545,176 | -0.40(-0.50%) |
May 17, 2024 | 79.99 | 80.10 | 79.83 | 80.08 | 2,112,752 | +0.08(+0.10%) |
May 16, 2024 | 80.00 | 80.14 | 79.71 | 80.00 | 2,724,333 | -0.15(-0.19%) |
May 15, 2024 | 80.01 | 80.23 | 79.83 | 80.15 | 2,494,696 | +0.46(+0.58%) |
May 14, 2024 | 79.70 | 79.95 | 79.40 | 79.69 | 2,122,020 | +0.13(+0.16%) |
May 13, 2024 | 79.51 | 79.88 | 79.42 | 79.56 | 2,237,735 | +0.26(+0.33%) |
May 10, 2024 | 79.31 | 79.38 | 79.16 | 79.30 | 2,044,659 | +0.14(+0.18%) |
May 09, 2024 | 78.59 | 79.17 | 78.39 | 79.16 | 3,005,742 | +0.65(+0.83%) |
May 08, 2024 | 78.13 | 78.57 | 77.98 | 78.51 | 2,051,367 | +0.26(+0.33%) |
May 07, 2024 | 78.44 | 78.66 | 78.19 | 78.25 | 3,025,509 | +0.12(+0.15%) |
May 06, 2024 | 78.27 | 78.43 | 78.00 | 78.13 | 3,495,596 | +0.16(+0.21%) |
May 03, 2024 | 77.97 | 78.30 | 77.58 | 77.97 | 2,613,232 | +0.70(+0.91%) |
May 02, 2024 | 77.39 | 77.50 | 76.80 | 77.27 | 2,610,048 | +0.38(+0.49%) |
May 01, 2024 | 76.80 | 77.67 | 76.62 | 76.89 | 3,449,097 | -0.10(-0.13%) |
Apr 30, 2024 | 77.73 | 77.73 | 76.93 | 76.99 | 2,424,481 | -0.93(-1.19%) |
Apr 29, 2024 | 77.58 | 78.03 | 77.58 | 77.92 | 2,480,284 | +0.44(+0.57%) |
Apr 26, 2024 | 77.34 | 77.80 | 77.25 | 77.48 | 2,394,773 | -0.08(-0.10%) |
Apr 25, 2024 | 77.88 | 78.15 | 77.11 | 77.56 | 3,409,238 | -0.57(-0.73%) |
Apr 24, 2024 | 77.65 | 78.18 | 77.38 | 78.13 | 2,976,481 | +0.36(+0.46%) |
Apr 23, 2024 | 77.41 | 77.91 | 77.22 | 77.77 | 2,506,140 | +0.53(+0.69%) |
Apr 22, 2024 | 76.98 | 77.66 | 76.64 | 77.24 | 3,078,224 | +0.59(+0.77%) |
Apr 19, 2024 | 75.93 | 76.71 | 75.85 | 76.65 | 3,413,517 | +0.84(+1.11%) |
Apr 18, 2024 | 75.97 | 76.23 | 75.58 | 75.81 | 2,611,599 | +0.00(+0.00%) |
Apr 17, 2024 | 76.18 | 76.31 | 75.53 | 75.81 | 2,656,439 | -0.12(-0.16%) |
Apr 16, 2024 | 76.42 | 76.48 | 75.80 | 75.93 | 3,327,161 | -0.49(-0.64%) |
Apr 15, 2024 | 77.43 | 77.62 | 76.14 | 76.42 | 4,486,171 | -0.39(-0.51%) |
Apr 12, 2024 | 77.64 | 77.78 | 76.65 | 76.81 | 3,679,769 | -1.12(-1.44%) |
Apr 11, 2024 | 78.30 | 78.31 | 77.50 | 77.93 | 4,978,750 | -0.20(-0.26%) |
Apr 10, 2024 | 78.62 | 78.70 | 77.72 | 78.13 | 6,347,415 | -1.42(-1.79%) |
Apr 09, 2024 | 79.33 | 79.55 | 78.89 | 79.55 | 3,247,635 | +0.45(+0.57%) |
Apr 08, 2024 | 79.06 | 79.38 | 78.96 | 79.10 | 2,195,035 | +0.09(+0.11%) |
Apr 05, 2024 | 78.77 | 79.20 | 78.39 | 79.01 | 3,422,431 | +0.28(+0.36%) |
Apr 04, 2024 | 80.00 | 80.17 | 78.59 | 78.73 | 3,920,372 | -0.80(-1.01%) |
Apr 03, 2024 | 79.74 | 79.85 | 79.38 | 79.53 | 3,018,371 | -0.20(-0.25%) |
Apr 02, 2024 | 80.00 | 80.06 | 79.53 | 79.73 | 3,529,511 | -0.41(-0.51%) |