Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 79.22 | 79.41 | 79.16 | 79.26 | 146,130 | -0.19(-0.24%) |
May 20, 2024 | 79.20 | 79.45 | 79.14 | 79.45 | 183,914 | +0.26(+0.33%) |
May 17, 2024 | 79.00 | 79.22 | 79.00 | 79.19 | 146,935 | +0.14(+0.18%) |
May 16, 2024 | 79.29 | 79.32 | 79.05 | 79.05 | 101,100 | -0.29(-0.37%) |
May 15, 2024 | 79.04 | 79.35 | 78.94 | 79.34 | 109,006 | +0.71(+0.90%) |
May 14, 2024 | 78.40 | 78.72 | 78.40 | 78.63 | 211,361 | +0.40(+0.51%) |
May 13, 2024 | 78.27 | 78.53 | 78.22 | 78.23 | 145,100 | +0.10(+0.13%) |
May 10, 2024 | 78.44 | 78.48 | 78.06 | 78.13 | 59,185 | -0.13(-0.17%) |
May 09, 2024 | 78.16 | 78.33 | 77.99 | 78.26 | 254,829 | +0.13(+0.17%) |
May 08, 2024 | 78.01 | 78.21 | 77.95 | 78.13 | 201,947 | -0.25(-0.32%) |
May 07, 2024 | 78.55 | 78.60 | 78.31 | 78.38 | 164,756 | -0.04(-0.05%) |
May 06, 2024 | 78.16 | 78.52 | 78.16 | 78.42 | 190,581 | +0.55(+0.71%) |
May 03, 2024 | 77.82 | 78.14 | 77.73 | 77.87 | 259,676 | +0.67(+0.87%) |
May 02, 2024 | 77.04 | 77.26 | 76.67 | 77.20 | 317,269 | +0.50(+0.65%) |
May 01, 2024 | 76.67 | 77.29 | 76.49 | 76.70 | 549,860 | -0.34(-0.44%) |
Apr 30, 2024 | 77.36 | 77.44 | 76.94 | 77.04 | 185,707 | -0.51(-0.66%) |
Apr 29, 2024 | 77.46 | 77.71 | 77.39 | 77.55 | 159,008 | +0.23(+0.30%) |
Apr 26, 2024 | 77.21 | 77.42 | 77.10 | 77.32 | 78,661 | +0.27(+0.35%) |
Apr 25, 2024 | 76.73 | 77.13 | 76.52 | 77.05 | 104,607 | -0.18(-0.23%) |
Apr 24, 2024 | 77.35 | 77.45 | 77.02 | 77.23 | 105,985 | -0.07(-0.09%) |
Apr 23, 2024 | 76.66 | 77.39 | 76.61 | 77.30 | 241,050 | +0.75(+0.98%) |
Apr 22, 2024 | 76.22 | 76.73 | 76.15 | 76.55 | 256,544 | +0.42(+0.55%) |
Apr 19, 2024 | 76.42 | 76.66 | 75.99 | 76.13 | 235,431 | -0.38(-0.50%) |
Apr 18, 2024 | 76.67 | 77.00 | 76.41 | 76.51 | 103,805 | -0.11(-0.14%) |
Apr 17, 2024 | 76.95 | 77.10 | 76.56 | 76.62 | 882,152 | -0.10(-0.13%) |
Apr 16, 2024 | 76.87 | 77.03 | 76.60 | 76.72 | 419,012 | -0.30(-0.39%) |
Apr 15, 2024 | 77.98 | 78.01 | 76.89 | 77.02 | 463,938 | -0.83(-1.07%) |
Apr 12, 2024 | 78.45 | 78.45 | 77.70 | 77.85 | 358,838 | -0.87(-1.11%) |
Apr 11, 2024 | 78.62 | 78.84 | 78.39 | 78.72 | 102,803 | +0.21(+0.27%) |
Apr 10, 2024 | 78.72 | 78.72 | 78.34 | 78.51 | 351,640 | -0.64(-0.81%) |
Apr 09, 2024 | 79.04 | 79.15 | 78.67 | 79.15 | 437,043 | +0.21(+0.27%) |
Apr 08, 2024 | 78.93 | 79.01 | 78.78 | 78.94 | 268,079 | +0.25(+0.32%) |
Apr 05, 2024 | 78.65 | 78.92 | 78.58 | 78.69 | 161,830 | +0.08(+0.10%) |
Apr 04, 2024 | 79.28 | 79.50 | 78.60 | 78.61 | 294,683 | -0.36(-0.46%) |
Apr 03, 2024 | 78.70 | 79.10 | 78.64 | 78.97 | 254,573 | +0.12(+0.16%) |
Apr 02, 2024 | 79.32 | 79.32 | 78.71 | 78.85 | 328,530 | -0.74(-0.93%) |
Apr 01, 2024 | 79.71 | 79.72 | 79.37 | 79.59 | 383,117 | -0.24(-0.30%) |
Mar 28, 2024 | 80.08 | 80.22 | 79.80 | 79.83 | 119,719 | -0.23(-0.29%) |
Mar 27, 2024 | 79.76 | 80.09 | 79.55 | 80.06 | 477,223 | +0.47(+0.59%) |
Mar 26, 2024 | 79.61 | 79.77 | 79.54 | 79.59 | 206,771 | +0.09(+0.11%) |
Mar 25, 2024 | 79.17 | 79.58 | 79.05 | 79.50 | 207,844 | +0.23(+0.29%) |
Mar 22, 2024 | 79.36 | 79.40 | 79.07 | 79.27 | 459,792 | -0.13(-0.16%) |
Mar 21, 2024 | 79.25 | 79.64 | 79.25 | 79.40 | 436,169 | +0.35(+0.44%) |
Mar 20, 2024 | 78.46 | 79.06 | 78.32 | 79.05 | 194,503 | +0.69(+0.88%) |
Mar 19, 2024 | 78.10 | 78.39 | 77.91 | 78.36 | 305,773 | -0.06(-0.08%) |
Mar 18, 2024 | 78.55 | 78.58 | 78.28 | 78.42 | 840,894 | -0.08(-0.10%) |
Mar 15, 2024 | 78.43 | 78.65 | 78.39 | 78.50 | 592,204 | -0.34(-0.43%) |
Mar 14, 2024 | 79.61 | 79.76 | 78.64 | 78.84 | 3,610,417 | -0.18(-0.23%) |
Mar 13, 2024 | 78.91 | 79.22 | 78.91 | 79.02 | 83,251 | +0.25(+0.32%) |
Mar 12, 2024 | 78.88 | 78.88 | 78.47 | 78.77 | 145,500 | +0.16(+0.20%) |
Mar 11, 2024 | 78.73 | 78.81 | 78.48 | 78.61 | 205,621 | -0.06(-0.08%) |
Mar 08, 2024 | 78.76 | 79.11 | 78.58 | 78.67 | 221,474 | +0.15(+0.19%) |
Mar 07, 2024 | 78.48 | 78.59 | 78.28 | 78.52 | 154,507 | +0.38(+0.49%) |
Mar 06, 2024 | 78.59 | 78.59 | 78.07 | 78.14 | 145,969 | +0.10(+0.13%) |
Mar 05, 2024 | 78.50 | 78.50 | 77.90 | 78.04 | 152,708 | -0.61(-0.78%) |
Mar 04, 2024 | 78.55 | 78.87 | 78.41 | 78.65 | 194,457 | +0.10(+0.13%) |