Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 78.72 | 78.72 | 78.35 | 78.44 | 1,444 | +0.55(+0.70%) |
May 17, 2024 | 77.65 | 77.89 | 77.37 | 77.89 | 772 | +0.46(+0.60%) |
May 16, 2024 | 77.64 | 77.64 | 77.42 | 77.42 | 1,032 | +0.14(+0.19%) |
May 15, 2024 | 77.60 | 77.60 | 77.01 | 77.28 | 1,158 | +0.10(+0.13%) |
May 14, 2024 | 76.01 | 77.18 | 76.01 | 77.18 | 1,103 | +0.82(+1.08%) |
May 13, 2024 | 76.62 | 76.87 | 76.32 | 76.36 | 2,812 | -0.21(-0.28%) |
May 10, 2024 | 76.53 | 76.57 | 76.24 | 76.57 | 1,257 | +0.25(+0.33%) |
May 09, 2024 | 76.38 | 76.69 | 76.30 | 76.32 | 1,152 | +0.55(+0.73%) |
May 08, 2024 | 75.54 | 75.77 | 75.16 | 75.77 | 6,431 | +0.17(+0.22%) |
May 07, 2024 | 75.80 | 76.14 | 75.60 | 75.60 | 1,894 | +0.47(+0.63%) |
May 06, 2024 | 75.02 | 76.22 | 74.98 | 75.13 | 4,590 | +0.19(+0.25%) |
May 03, 2024 | 74.97 | 75.08 | 74.64 | 74.94 | 2,960 | +0.58(+0.78%) |
May 02, 2024 | 73.99 | 74.68 | 73.99 | 74.36 | 1,927 | +0.78(+1.06%) |
May 01, 2024 | 74.06 | 74.06 | 73.35 | 73.58 | 5,097 | -1.03(-1.37%) |
Apr 30, 2024 | 76.70 | 76.70 | 74.61 | 74.61 | 2,444 | -1.17(-1.55%) |
Apr 29, 2024 | 75.52 | 75.89 | 75.52 | 75.78 | 1,538 | +0.26(+0.35%) |
Apr 26, 2024 | 76.51 | 76.51 | 75.35 | 75.52 | 2,024 | -0.16(-0.21%) |
Apr 25, 2024 | 75.44 | 75.97 | 75.44 | 75.68 | 739 | +0.34(+0.45%) |
Apr 24, 2024 | 74.92 | 75.34 | 74.79 | 75.34 | 836 | +0.44(+0.58%) |
Apr 23, 2024 | 75.02 | 75.02 | 74.91 | 74.91 | 440 | +0.31(+0.41%) |
Apr 22, 2024 | 73.80 | 74.95 | 73.80 | 74.60 | 10,260 | +0.45(+0.61%) |
Apr 19, 2024 | 73.92 | 74.15 | 73.92 | 74.15 | 297 | +1.22(+1.68%) |
Apr 18, 2024 | 72.91 | 72.92 | 72.91 | 72.92 | 484 | +0.45(+0.62%) |
Apr 17, 2024 | 72.74 | 72.74 | 72.47 | 72.47 | 500 | +0.32(+0.45%) |
Apr 16, 2024 | 72.16 | 72.25 | 71.90 | 72.15 | 19,049 | -0.71(-0.97%) |
Apr 15, 2024 | 73.40 | 73.40 | 72.76 | 72.85 | 1,021 | -0.76(-1.03%) |
Apr 12, 2024 | 74.76 | 74.76 | 73.27 | 73.61 | 1,704 | -0.61(-0.83%) |
Apr 11, 2024 | 74.22 | 74.45 | 73.95 | 74.23 | 32,981 | -0.36(-0.48%) |
Apr 10, 2024 | 74.57 | 74.79 | 74.57 | 74.58 | 736 | -0.32(-0.42%) |
Apr 09, 2024 | 75.49 | 75.49 | 74.81 | 74.90 | 1,947 | -0.09(-0.12%) |
Apr 08, 2024 | 74.92 | 75.29 | 74.75 | 74.99 | 18,857 | -0.24(-0.32%) |
Apr 05, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 139 | -0.07(-0.09%) |
Apr 04, 2024 | 76.08 | 76.14 | 75.30 | 75.30 | 2,023 | -0.43(-0.56%) |
Apr 03, 2024 | 75.51 | 75.94 | 75.51 | 75.73 | 671 | +0.60(+0.80%) |
Apr 02, 2024 | 74.77 | 75.32 | 74.77 | 75.13 | 22,221 | -0.51(-0.67%) |
Apr 01, 2024 | 75.34 | 76.42 | 74.98 | 75.64 | 24,822 | -0.12(-0.16%) |
Mar 28, 2024 | 74.68 | 76.05 | 74.68 | 75.76 | 2,697 | +1.34(+1.80%) |
Mar 27, 2024 | 74.06 | 74.42 | 74.00 | 74.42 | 1,229 | +0.51(+0.69%) |
Mar 26, 2024 | 73.75 | 74.18 | 73.60 | 73.91 | 1,090 | +0.05(+0.07%) |
Mar 25, 2024 | 74.20 | 74.81 | 73.76 | 73.86 | 9,634 | +0.18(+0.24%) |
Mar 22, 2024 | 73.67 | 74.18 | 73.37 | 73.68 | 22,658 | +0.14(+0.19%) |
Mar 21, 2024 | 73.70 | 73.89 | 73.41 | 73.54 | 2,220 | +0.18(+0.25%) |
Mar 20, 2024 | 73.05 | 73.57 | 73.05 | 73.36 | 1,768 | +0.33(+0.45%) |
Mar 19, 2024 | 72.77 | 73.03 | 72.77 | 73.03 | 672 | +0.76(+1.06%) |
Mar 18, 2024 | 71.52 | 72.27 | 71.52 | 72.27 | 4,185 | +0.02(+0.03%) |
Mar 15, 2024 | 71.49 | 72.41 | 71.49 | 72.25 | 1,342 | +0.70(+0.98%) |
Mar 14, 2024 | 71.86 | 72.01 | 71.24 | 71.55 | 1,649 | -1.14(-1.57%) |
Mar 13, 2024 | 72.57 | 72.69 | 72.53 | 72.69 | 1,009 | +0.49(+0.68%) |
Mar 12, 2024 | 72.18 | 72.20 | 72.18 | 72.20 | 464 | +0.13(+0.18%) |
Mar 11, 2024 | 71.94 | 72.09 | 71.79 | 72.07 | 2,574 | +0.29(+0.41%) |
Mar 08, 2024 | 72.03 | 72.03 | 71.47 | 71.78 | 1,063 | -0.07(-0.09%) |
Mar 07, 2024 | 71.92 | 71.92 | 71.76 | 71.84 | 802 | +0.56(+0.79%) |
Mar 06, 2024 | 70.84 | 71.93 | 70.84 | 71.28 | 2,945 | +0.04(+0.06%) |
Mar 05, 2024 | 70.33 | 71.41 | 70.33 | 71.24 | 1,311 | +0.48(+0.68%) |
Mar 04, 2024 | 71.00 | 71.00 | 70.76 | 70.76 | 613 | +0.05(+0.07%) |