Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 74.36 | 74.42 | 73.94 | 74.08 | 179,835 | -0.91(-1.21%) |
May 21, 2024 | 75.01 | 75.18 | 74.81 | 74.99 | 202,166 | -0.30(-0.40%) |
May 20, 2024 | 75.26 | 75.53 | 75.22 | 75.29 | 525,792 | +0.14(+0.19%) |
May 17, 2024 | 74.98 | 75.28 | 74.85 | 75.15 | 187,668 | +0.29(+0.39%) |
May 16, 2024 | 75.30 | 75.30 | 74.84 | 74.86 | 211,926 | -0.49(-0.65%) |
May 15, 2024 | 74.97 | 75.37 | 74.63 | 75.35 | 250,466 | +0.88(+1.18%) |
May 14, 2024 | 74.25 | 74.48 | 74.17 | 74.47 | 367,331 | +0.39(+0.53%) |
May 13, 2024 | 74.27 | 74.36 | 74.00 | 74.08 | 228,688 | -0.11(-0.15%) |
May 10, 2024 | 74.53 | 74.53 | 74.06 | 74.19 | 193,688 | -0.24(-0.32%) |
May 09, 2024 | 73.93 | 74.44 | 73.89 | 74.43 | 185,409 | +0.22(+0.30%) |
May 08, 2024 | 73.87 | 74.23 | 73.87 | 74.21 | 203,462 | -0.58(-0.78%) |
May 07, 2024 | 74.86 | 74.97 | 74.65 | 74.79 | 246,553 | -0.38(-0.51%) |
May 06, 2024 | 74.99 | 75.21 | 74.90 | 75.17 | 243,862 | +0.49(+0.66%) |
May 03, 2024 | 74.67 | 74.88 | 74.22 | 74.68 | 210,831 | +0.80(+1.08%) |
May 02, 2024 | 73.51 | 74.03 | 73.10 | 73.88 | 502,019 | +1.53(+2.11%) |
May 01, 2024 | 72.43 | 73.24 | 72.21 | 72.35 | 396,940 | -0.06(-0.08%) |
Apr 30, 2024 | 73.06 | 73.26 | 72.40 | 72.41 | 348,516 | -0.90(-1.23%) |
Apr 29, 2024 | 73.09 | 73.43 | 72.98 | 73.31 | 342,180 | +0.80(+1.10%) |
Apr 26, 2024 | 72.25 | 72.61 | 72.22 | 72.51 | 256,750 | +0.49(+0.68%) |
Apr 25, 2024 | 71.43 | 72.12 | 71.20 | 72.02 | 281,389 | -0.68(-0.94%) |
Apr 24, 2024 | 72.87 | 72.92 | 72.45 | 72.70 | 267,295 | +0.13(+0.18%) |
Apr 23, 2024 | 72.15 | 72.65 | 72.09 | 72.57 | 475,015 | +0.27(+0.37%) |
Apr 22, 2024 | 71.86 | 72.49 | 71.80 | 72.30 | 662,680 | +0.87(+1.22%) |
Apr 19, 2024 | 71.76 | 71.79 | 71.28 | 71.43 | 407,436 | -0.31(-0.43%) |
Apr 18, 2024 | 72.01 | 72.27 | 71.64 | 71.74 | 321,837 | -0.01(-0.01%) |
Apr 17, 2024 | 72.04 | 72.07 | 71.45 | 71.75 | 450,828 | -0.29(-0.40%) |
Apr 16, 2024 | 72.23 | 72.39 | 71.83 | 72.04 | 385,326 | -1.17(-1.60%) |
Apr 15, 2024 | 74.24 | 74.31 | 73.08 | 73.21 | 337,817 | -0.41(-0.56%) |
Apr 12, 2024 | 74.19 | 74.28 | 73.56 | 73.62 | 465,706 | -1.28(-1.71%) |
Apr 11, 2024 | 74.96 | 75.05 | 74.23 | 74.90 | 219,928 | +0.72(+0.97%) |
Apr 10, 2024 | 74.41 | 74.46 | 73.84 | 74.18 | 782,579 | -1.43(-1.89%) |
Apr 09, 2024 | 75.83 | 75.87 | 75.25 | 75.61 | 527,941 | +0.31(+0.41%) |
Apr 08, 2024 | 75.35 | 75.53 | 75.24 | 75.30 | 489,718 | +0.25(+0.33%) |
Apr 05, 2024 | 74.85 | 75.23 | 74.66 | 75.05 | 309,959 | +0.25(+0.33%) |
Apr 04, 2024 | 75.93 | 75.93 | 74.75 | 74.80 | 337,917 | -0.58(-0.77%) |
Apr 03, 2024 | 74.79 | 75.47 | 74.78 | 75.38 | 229,219 | +0.31(+0.41%) |
Apr 02, 2024 | 75.01 | 75.09 | 74.82 | 75.07 | 305,362 | -0.22(-0.29%) |
Apr 01, 2024 | 75.59 | 75.67 | 75.13 | 75.29 | 582,160 | -0.74(-0.97%) |
Mar 28, 2024 | 75.91 | 76.16 | 75.91 | 76.03 | 339,902 | -0.28(-0.37%) |
Mar 27, 2024 | 76.08 | 76.31 | 75.97 | 76.31 | 334,334 | +0.42(+0.55%) |
Mar 26, 2024 | 76.19 | 76.19 | 75.87 | 75.89 | 248,127 | +0.14(+0.18%) |
Mar 25, 2024 | 75.69 | 75.97 | 75.65 | 75.75 | 214,405 | -0.39(-0.51%) |
Mar 22, 2024 | 76.39 | 76.40 | 76.05 | 76.14 | 576,159 | -0.24(-0.31%) |
Mar 21, 2024 | 76.44 | 76.57 | 76.33 | 76.38 | 238,662 | +0.32(+0.42%) |
Mar 20, 2024 | 75.39 | 76.09 | 75.27 | 76.06 | 377,694 | +0.69(+0.92%) |
Mar 19, 2024 | 74.99 | 75.45 | 74.84 | 75.37 | 296,949 | +0.21(+0.28%) |
Mar 18, 2024 | 75.14 | 75.23 | 74.97 | 75.16 | 560,917 | +0.63(+0.85%) |
Mar 15, 2024 | 74.53 | 74.65 | 74.29 | 74.53 | 297,201 | +0.02(+0.02%) |
Mar 14, 2024 | 75.05 | 75.11 | 74.27 | 74.51 | 396,519 | -0.41(-0.55%) |
Mar 13, 2024 | 74.76 | 75.12 | 74.70 | 74.92 | 244,320 | -0.35(-0.46%) |
Mar 12, 2024 | 74.83 | 75.27 | 74.61 | 75.27 | 267,361 | +0.53(+0.71%) |
Mar 11, 2024 | 74.78 | 74.91 | 74.58 | 74.74 | 366,900 | -1.09(-1.43%) |
Mar 08, 2024 | 76.33 | 76.46 | 75.79 | 75.83 | 644,155 | -0.03(-0.04%) |
Mar 07, 2024 | 75.77 | 75.97 | 75.61 | 75.86 | 370,302 | +0.36(+0.47%) |
Mar 06, 2024 | 75.40 | 75.78 | 75.30 | 75.50 | 481,105 | +1.18(+1.58%) |
Mar 05, 2024 | 74.62 | 74.84 | 74.15 | 74.32 | 285,210 | -0.01(-0.01%) |
Mar 04, 2024 | 74.39 | 74.52 | 74.31 | 74.33 | 351,222 | -0.37(-0.49%) |