Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 74.60 | 74.80 | 74.34 | 74.61 | 63,909 | -0.53(-0.71%) |
May 21, 2024 | 75.33 | 75.41 | 74.99 | 75.14 | 6,640 | -0.44(-0.59%) |
May 20, 2024 | 75.42 | 75.72 | 75.42 | 75.58 | 7,388 | +0.83(+1.11%) |
May 17, 2024 | 74.98 | 74.98 | 74.52 | 74.75 | 7,229 | +0.59(+0.79%) |
May 16, 2024 | 74.79 | 74.79 | 74.17 | 74.17 | 32,896 | -0.34(-0.46%) |
May 15, 2024 | 74.57 | 74.60 | 74.32 | 74.51 | 22,898 | +0.06(+0.08%) |
May 14, 2024 | 74.24 | 74.55 | 74.17 | 74.45 | 6,727 | +0.57(+0.77%) |
May 13, 2024 | 73.81 | 74.02 | 73.66 | 73.88 | 22,587 | +0.07(+0.09%) |
May 10, 2024 | 74.12 | 74.20 | 73.75 | 73.81 | 15,932 | -0.33(-0.45%) |
May 09, 2024 | 73.69 | 74.19 | 73.62 | 74.14 | 13,734 | +0.25(+0.34%) |
May 08, 2024 | 73.63 | 74.23 | 73.39 | 73.89 | 15,686 | -0.43(-0.58%) |
May 07, 2024 | 74.42 | 74.55 | 74.20 | 74.32 | 46,112 | -0.45(-0.60%) |
May 06, 2024 | 74.60 | 74.84 | 74.55 | 74.77 | 9,910 | +0.91(+1.23%) |
May 03, 2024 | 73.58 | 73.87 | 73.35 | 73.86 | 20,352 | +0.53(+0.73%) |
May 02, 2024 | 73.84 | 73.84 | 73.08 | 73.33 | 15,465 | -0.50(-0.68%) |
May 01, 2024 | 74.00 | 74.32 | 73.77 | 73.83 | 20,130 | -0.25(-0.34%) |
Apr 30, 2024 | 74.54 | 74.74 | 74.02 | 74.08 | 20,267 | +0.30(+0.41%) |
Apr 29, 2024 | 73.90 | 73.92 | 73.47 | 73.78 | 108,755 | -0.21(-0.28%) |
Apr 26, 2024 | 73.13 | 73.99 | 73.13 | 73.99 | 52,667 | +1.81(+2.51%) |
Apr 25, 2024 | 71.63 | 72.30 | 71.63 | 72.18 | 99,283 | -0.98(-1.34%) |
Apr 24, 2024 | 73.09 | 73.16 | 72.74 | 73.16 | 44,795 | +0.59(+0.81%) |
Apr 23, 2024 | 72.22 | 72.68 | 72.18 | 72.57 | 12,835 | +0.08(+0.11%) |
Apr 22, 2024 | 72.07 | 72.57 | 72.02 | 72.49 | 14,105 | +0.85(+1.19%) |
Apr 19, 2024 | 71.83 | 72.01 | 71.37 | 71.64 | 159,081 | -0.37(-0.51%) |
Apr 18, 2024 | 72.21 | 72.44 | 71.91 | 72.01 | 13,373 | +0.06(+0.08%) |
Apr 17, 2024 | 72.43 | 72.57 | 71.83 | 71.95 | 35,387 | -0.97(-1.33%) |
Apr 16, 2024 | 73.19 | 73.27 | 72.80 | 72.92 | 18,145 | -0.91(-1.23%) |
Apr 15, 2024 | 74.82 | 74.83 | 73.69 | 73.83 | 25,157 | +0.27(+0.36%) |
Apr 12, 2024 | 73.96 | 74.16 | 73.41 | 73.56 | 31,844 | -0.98(-1.32%) |
Apr 11, 2024 | 74.36 | 74.60 | 73.78 | 74.55 | 44,512 | +0.77(+1.04%) |
Apr 10, 2024 | 73.63 | 73.86 | 73.42 | 73.78 | 12,012 | -0.55(-0.74%) |
Apr 09, 2024 | 74.70 | 74.70 | 74.06 | 74.33 | 8,661 | +0.26(+0.35%) |
Apr 08, 2024 | 74.15 | 74.34 | 74.01 | 74.07 | 13,622 | +0.55(+0.75%) |
Apr 05, 2024 | 73.44 | 73.66 | 73.30 | 73.52 | 10,698 | +0.26(+0.35%) |
Apr 04, 2024 | 74.52 | 74.52 | 73.13 | 73.26 | 29,059 | -0.84(-1.13%) |
Apr 03, 2024 | 73.60 | 74.20 | 73.60 | 74.10 | 51,158 | +0.65(+0.88%) |
Apr 02, 2024 | 73.50 | 73.57 | 73.16 | 73.45 | 73,967 | -0.61(-0.82%) |
Apr 01, 2024 | 73.94 | 74.17 | 73.75 | 74.06 | 86,299 | -0.79(-1.06%) |
Mar 28, 2024 | 74.83 | 75.08 | 74.77 | 74.85 | 48,515 | -0.29(-0.39%) |
Mar 27, 2024 | 74.99 | 75.21 | 74.81 | 75.14 | 8,535 | +0.21(+0.28%) |
Mar 26, 2024 | 75.03 | 75.20 | 74.93 | 74.93 | 6,875 | +0.35(+0.47%) |
Mar 25, 2024 | 74.39 | 74.72 | 74.36 | 74.58 | 8,332 | -0.63(-0.84%) |
Mar 22, 2024 | 75.48 | 75.48 | 75.21 | 75.21 | 10,746 | -0.35(-0.46%) |
Mar 21, 2024 | 75.25 | 75.56 | 75.25 | 75.56 | 80,310 | +0.67(+0.89%) |
Mar 20, 2024 | 74.61 | 74.91 | 74.34 | 74.89 | 14,380 | +0.86(+1.16%) |
Mar 19, 2024 | 73.65 | 74.26 | 73.53 | 74.03 | 85,406 | +1.01(+1.38%) |
Mar 18, 2024 | 72.70 | 73.04 | 72.54 | 73.02 | 9,766 | +1.40(+1.95%) |
Mar 15, 2024 | 71.58 | 71.81 | 71.44 | 71.62 | 11,731 | +0.71(+1.00%) |
Mar 14, 2024 | 71.14 | 71.14 | 70.67 | 70.91 | 12,144 | -0.08(-0.11%) |
Mar 13, 2024 | 70.79 | 71.03 | 70.75 | 70.99 | 56,124 | -0.54(-0.75%) |
Mar 12, 2024 | 71.09 | 71.64 | 70.91 | 71.53 | 30,064 | +0.88(+1.25%) |
Mar 11, 2024 | 70.95 | 70.95 | 70.54 | 70.65 | 18,582 | -1.80(-2.48%) |
Mar 08, 2024 | 72.78 | 73.03 | 72.29 | 72.45 | 31,327 | -0.58(-0.79%) |
Mar 07, 2024 | 72.88 | 73.23 | 72.81 | 73.03 | 78,767 | -0.69(-0.94%) |
Mar 06, 2024 | 73.54 | 73.92 | 73.42 | 73.72 | 16,672 | +0.88(+1.21%) |
Mar 05, 2024 | 73.03 | 73.20 | 72.67 | 72.84 | 22,542 | +0.07(+0.10%) |
Mar 04, 2024 | 72.79 | 72.89 | 72.56 | 72.77 | 37,207 | -0.09(-0.12%) |