Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.12 | 75.32 | 75.12 | 75.32 | 27,832 | +0.36(+0.48%) |
May 30, 2024 | 74.78 | 75.00 | 74.78 | 74.96 | 18,326 | +0.36(+0.48%) |
May 29, 2024 | 74.74 | 74.74 | 74.52 | 74.60 | 16,744 | -0.31(-0.41%) |
May 28, 2024 | 75.26 | 75.31 | 74.90 | 74.91 | 31,428 | -0.36(-0.48%) |
May 24, 2024 | 75.09 | 75.30 | 75.09 | 75.27 | 23,978 | +0.12(+0.16%) |
May 23, 2024 | 75.41 | 75.41 | 75.05 | 75.15 | 26,002 | -0.25(-0.33%) |
May 22, 2024 | 75.37 | 75.49 | 75.35 | 75.40 | 22,420 | -0.09(-0.12%) |
May 21, 2024 | 75.59 | 75.59 | 75.45 | 75.49 | 37,271 | +0.14(+0.19%) |
May 20, 2024 | 75.23 | 75.41 | 75.23 | 75.35 | 28,498 | -0.04(-0.05%) |
May 17, 2024 | 75.41 | 75.53 | 75.38 | 75.39 | 50,382 | -0.14(-0.18%) |
May 16, 2024 | 75.77 | 75.77 | 75.53 | 75.53 | 18,831 | -0.11(-0.14%) |
May 15, 2024 | 75.49 | 75.70 | 75.45 | 75.64 | 20,254 | +0.55(+0.73%) |
May 14, 2024 | 75.00 | 75.15 | 75.00 | 75.09 | 24,569 | +0.19(+0.25%) |
May 13, 2024 | 75.02 | 75.07 | 74.90 | 74.90 | 29,372 | +0.02(+0.03%) |
May 10, 2024 | 74.94 | 75.03 | 74.83 | 74.88 | 24,167 | -0.22(-0.29%) |
May 09, 2024 | 74.87 | 75.14 | 74.87 | 75.10 | 32,179 | +0.11(+0.15%) |
May 08, 2024 | 74.92 | 75.07 | 74.92 | 74.99 | 17,582 | -0.16(-0.21%) |
May 07, 2024 | 75.18 | 75.35 | 75.09 | 75.15 | 15,219 | +0.05(+0.07%) |
May 06, 2024 | 75.06 | 75.10 | 74.95 | 75.10 | 32,532 | +0.16(+0.21%) |
May 03, 2024 | 74.92 | 74.97 | 74.74 | 74.94 | 22,524 | +0.40(+0.53%) |
May 02, 2024 | 74.10 | 74.54 | 74.10 | 74.54 | 23,920 | +0.41(+0.55%) |
May 01, 2024 | 74.12 | 74.38 | 73.93 | 74.13 | 27,075 | +0.30(+0.40%) |
Apr 30, 2024 | 73.89 | 74.04 | 73.83 | 73.83 | 18,493 | -0.36(-0.48%) |
Apr 29, 2024 | 74.16 | 74.21 | 74.01 | 74.19 | 17,183 | +0.26(+0.35%) |
Apr 26, 2024 | 73.88 | 74.02 | 73.88 | 73.93 | 74,763 | +0.20(+0.27%) |
Apr 25, 2024 | 73.43 | 73.73 | 73.40 | 73.73 | 24,768 | -0.16(-0.21%) |
Apr 24, 2024 | 73.91 | 74.06 | 73.74 | 73.89 | 38,388 | -0.25(-0.33%) |
Apr 23, 2024 | 73.89 | 74.26 | 73.87 | 74.14 | 22,591 | +0.14(+0.19%) |
Apr 22, 2024 | 73.89 | 74.00 | 73.82 | 74.00 | 23,493 | +0.18(+0.24%) |
Apr 19, 2024 | 73.93 | 73.95 | 73.81 | 73.82 | 11,161 | +0.03(+0.04%) |
Apr 18, 2024 | 73.89 | 73.89 | 73.70 | 73.79 | 22,136 | -0.10(-0.13%) |
Apr 17, 2024 | 73.82 | 73.97 | 73.77 | 73.89 | 24,580 | +0.30(+0.40%) |
Apr 16, 2024 | 73.50 | 73.63 | 73.41 | 73.60 | 24,841 | -0.18(-0.25%) |
Apr 15, 2024 | 74.21 | 74.21 | 73.71 | 73.78 | 40,786 | -0.62(-0.83%) |
Apr 12, 2024 | 74.51 | 74.55 | 74.40 | 74.40 | 14,294 | +0.13(+0.17%) |
Apr 11, 2024 | 74.39 | 74.52 | 74.19 | 74.27 | 32,974 | -0.11(-0.15%) |
Apr 10, 2024 | 74.83 | 74.83 | 74.33 | 74.38 | 35,219 | -0.91(-1.21%) |
Apr 09, 2024 | 75.20 | 75.33 | 75.19 | 75.29 | 28,316 | +0.33(+0.44%) |
Apr 08, 2024 | 75.01 | 75.08 | 74.90 | 74.97 | 22,174 | -0.04(-0.05%) |
Apr 05, 2024 | 75.10 | 75.20 | 74.98 | 75.01 | 40,690 | -0.26(-0.34%) |
Apr 04, 2024 | 75.43 | 75.43 | 75.14 | 75.26 | 33,265 | +0.07(+0.09%) |
Apr 03, 2024 | 74.79 | 75.23 | 74.79 | 75.19 | 61,629 | +0.04(+0.05%) |
Apr 02, 2024 | 74.97 | 75.16 | 74.81 | 75.15 | 37,923 | -0.05(-0.07%) |
Apr 01, 2024 | 76.12 | 76.12 | 75.15 | 75.20 | 25,294 | -0.57(-0.75%) |
Mar 28, 2024 | 75.81 | 75.91 | 75.72 | 75.77 | 25,573 | -0.08(-0.10%) |
Mar 27, 2024 | 75.40 | 75.85 | 75.40 | 75.85 | 261,581 | +0.43(+0.56%) |
Mar 26, 2024 | 75.33 | 75.50 | 75.32 | 75.43 | 39,282 | -0.01(-0.01%) |
Mar 25, 2024 | 75.50 | 75.65 | 75.40 | 75.44 | 31,880 | -0.18(-0.24%) |
Mar 22, 2024 | 75.69 | 75.70 | 75.59 | 75.61 | 22,435 | +0.24(+0.31%) |
Mar 21, 2024 | 75.48 | 75.52 | 75.37 | 75.38 | 29,453 | +0.08(+0.11%) |
Mar 20, 2024 | 75.14 | 75.36 | 75.00 | 75.30 | 28,093 | +0.13(+0.17%) |
Mar 19, 2024 | 75.02 | 75.27 | 75.02 | 75.17 | 49,489 | +0.19(+0.25%) |
Mar 18, 2024 | 75.01 | 75.18 | 74.96 | 74.98 | 35,755 | -0.11(-0.14%) |
Mar 15, 2024 | 75.01 | 75.15 | 75.01 | 75.09 | 23,953 | +0.01(+0.01%) |
Mar 14, 2024 | 75.39 | 75.39 | 75.06 | 75.08 | 27,939 | -0.43(-0.56%) |
Mar 13, 2024 | 75.54 | 75.69 | 75.50 | 75.50 | 19,036 | -0.08(-0.10%) |
Mar 12, 2024 | 75.57 | 75.74 | 75.55 | 75.58 | 18,609 | -0.23(-0.30%) |
Mar 11, 2024 | 75.79 | 75.87 | 75.75 | 75.81 | 19,549 | +0.02(+0.03%) |
Mar 08, 2024 | 75.75 | 75.96 | 75.75 | 75.79 | 23,475 | +0.03(+0.04%) |
Mar 07, 2024 | 75.73 | 75.76 | 75.60 | 75.76 | 40,856 | +0.21(+0.27%) |
Mar 06, 2024 | 75.62 | 75.73 | 75.54 | 75.55 | 35,446 | +0.12(+0.16%) |
Mar 05, 2024 | 75.41 | 75.52 | 75.32 | 75.44 | 28,916 | +0.34(+0.45%) |
Mar 04, 2024 | 74.96 | 75.16 | 74.96 | 75.10 | 35,178 | -0.12(-0.16%) |