Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 74.50 | 74.77 | 74.47 | 74.62 | 233,099 | +0.39(+0.53%) |
May 23, 2024 | 75.42 | 75.42 | 74.18 | 74.23 | 354,902 | -1.10(-1.46%) |
May 22, 2024 | 75.40 | 75.63 | 75.14 | 75.33 | 193,324 | -0.23(-0.30%) |
May 21, 2024 | 75.42 | 75.62 | 75.36 | 75.56 | 200,376 | +0.05(+0.07%) |
May 20, 2024 | 75.79 | 75.94 | 75.47 | 75.51 | 263,610 | -0.35(-0.46%) |
May 17, 2024 | 75.80 | 75.86 | 75.54 | 75.86 | 250,592 | +0.22(+0.29%) |
May 16, 2024 | 75.70 | 75.86 | 75.61 | 75.64 | 235,457 | +0.02(+0.03%) |
May 15, 2024 | 75.41 | 75.69 | 75.28 | 75.62 | 268,999 | +0.55(+0.73%) |
May 14, 2024 | 74.95 | 75.12 | 74.73 | 75.07 | 526,192 | +0.30(+0.40%) |
May 13, 2024 | 75.04 | 75.24 | 74.73 | 74.77 | 285,200 | -0.04(-0.05%) |
May 10, 2024 | 74.85 | 74.93 | 74.72 | 74.81 | 221,817 | +0.13(+0.17%) |
May 09, 2024 | 74.00 | 74.68 | 74.00 | 74.68 | 261,635 | +0.70(+0.95%) |
May 08, 2024 | 73.63 | 74.08 | 73.63 | 73.98 | 273,320 | +0.05(+0.07%) |
May 07, 2024 | 73.93 | 74.11 | 73.86 | 73.93 | 207,487 | +0.20(+0.27%) |
May 06, 2024 | 73.60 | 73.76 | 73.48 | 73.73 | 398,985 | +0.52(+0.71%) |
May 03, 2024 | 73.40 | 73.45 | 72.91 | 73.21 | 290,672 | +0.36(+0.49%) |
May 02, 2024 | 72.80 | 72.98 | 72.28 | 72.85 | 362,150 | +0.49(+0.68%) |
May 01, 2024 | 72.38 | 73.23 | 72.24 | 72.36 | 449,764 | -0.26(-0.36%) |
Apr 30, 2024 | 73.30 | 73.30 | 72.58 | 72.62 | 281,185 | -0.92(-1.25%) |
Apr 29, 2024 | 73.28 | 73.58 | 73.22 | 73.54 | 200,608 | +0.41(+0.56%) |
Apr 26, 2024 | 73.07 | 73.38 | 72.96 | 73.13 | 202,432 | -0.15(-0.20%) |
Apr 25, 2024 | 73.11 | 73.42 | 72.70 | 73.28 | 246,872 | -0.22(-0.30%) |
Apr 24, 2024 | 73.31 | 73.57 | 73.09 | 73.50 | 322,675 | +0.08(+0.11%) |
Apr 23, 2024 | 72.99 | 73.55 | 72.95 | 73.42 | 611,625 | +0.56(+0.77%) |
Apr 22, 2024 | 72.58 | 73.26 | 72.27 | 72.86 | 265,576 | +0.54(+0.75%) |
Apr 19, 2024 | 71.88 | 72.41 | 71.88 | 72.32 | 340,539 | +0.50(+0.70%) |
Apr 18, 2024 | 71.96 | 72.26 | 71.61 | 71.82 | 365,278 | +0.08(+0.11%) |
Apr 17, 2024 | 72.13 | 72.21 | 71.52 | 71.74 | 645,282 | -0.09(-0.13%) |
Apr 16, 2024 | 72.31 | 72.31 | 71.73 | 71.83 | 291,640 | -0.42(-0.58%) |
Apr 15, 2024 | 73.41 | 73.55 | 72.07 | 72.25 | 382,454 | -0.42(-0.58%) |
Apr 12, 2024 | 73.40 | 73.49 | 72.47 | 72.67 | 319,694 | -1.07(-1.45%) |
Apr 11, 2024 | 74.04 | 74.10 | 73.34 | 73.74 | 350,213 | -0.15(-0.20%) |
Apr 10, 2024 | 74.00 | 74.31 | 73.56 | 73.89 | 409,931 | -1.02(-1.36%) |
Apr 09, 2024 | 74.97 | 75.06 | 74.33 | 74.91 | 315,201 | +0.11(+0.15%) |
Apr 08, 2024 | 74.80 | 74.97 | 74.73 | 74.80 | 344,587 | +0.04(+0.05%) |
Apr 05, 2024 | 74.34 | 74.94 | 74.22 | 74.76 | 435,480 | +0.51(+0.69%) |
Apr 04, 2024 | 75.46 | 75.64 | 74.15 | 74.25 | 367,745 | -0.77(-1.03%) |
Apr 03, 2024 | 75.01 | 75.29 | 74.85 | 75.02 | 334,804 | -0.15(-0.20%) |
Apr 02, 2024 | 75.19 | 75.30 | 74.94 | 75.17 | 290,743 | -0.39(-0.52%) |