Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 79.76 | 80.25 | 79.21 | 79.88 | 56,014 | +0.16(+0.20%) |
May 15, 2024 | 79.85 | 80.50 | 79.19 | 79.72 | 85,279 | +0.56(+0.71%) |
May 14, 2024 | 78.97 | 79.37 | 78.41 | 79.16 | 34,140 | +0.83(+1.06%) |
May 13, 2024 | 79.22 | 79.22 | 78.32 | 78.33 | 36,419 | -0.38(-0.48%) |
May 10, 2024 | 79.36 | 79.79 | 78.31 | 78.71 | 39,283 | -0.65(-0.82%) |
May 09, 2024 | 79.57 | 79.99 | 78.99 | 79.36 | 39,915 | -0.20(-0.25%) |
May 08, 2024 | 78.01 | 79.65 | 78.01 | 79.56 | 46,114 | +0.71(+0.90%) |
May 07, 2024 | 79.49 | 79.92 | 78.85 | 78.85 | 37,258 | -0.30(-0.38%) |
May 06, 2024 | 79.63 | 80.11 | 78.77 | 79.15 | 104,391 | -0.22(-0.28%) |
May 03, 2024 | 79.01 | 79.62 | 78.19 | 79.37 | 111,310 | +1.45(+1.86%) |
May 02, 2024 | 78.77 | 79.98 | 77.42 | 77.92 | 172,360 | -0.28(-0.36%) |
May 01, 2024 | 76.07 | 78.75 | 76.04 | 78.20 | 105,021 | +2.51(+3.32%) |
Apr 30, 2024 | 75.64 | 76.20 | 75.51 | 75.69 | 81,044 | -0.36(-0.47%) |
Apr 29, 2024 | 76.90 | 76.90 | 75.21 | 76.05 | 123,407 | -0.40(-0.52%) |
Apr 26, 2024 | 77.25 | 77.80 | 76.20 | 76.45 | 65,734 | -1.02(-1.32%) |
Apr 25, 2024 | 76.49 | 77.65 | 75.81 | 77.47 | 114,264 | +0.58(+0.75%) |
Apr 24, 2024 | 77.13 | 78.57 | 76.37 | 76.89 | 164,176 | -0.05(-0.06%) |
Apr 23, 2024 | 73.82 | 79.08 | 73.82 | 76.94 | 114,895 | +2.10(+2.81%) |
Apr 22, 2024 | 74.27 | 75.44 | 74.04 | 74.84 | 118,737 | +0.54(+0.73%) |
Apr 19, 2024 | 71.87 | 74.34 | 71.69 | 74.30 | 92,184 | +2.06(+2.85%) |
Apr 18, 2024 | 71.64 | 72.90 | 71.29 | 72.24 | 71,897 | +0.71(+0.99%) |
Apr 17, 2024 | 72.47 | 73.20 | 71.53 | 71.53 | 52,444 | -0.79(-1.09%) |
Apr 16, 2024 | 71.63 | 72.93 | 70.99 | 72.32 | 64,528 | +0.11(+0.15%) |
Apr 15, 2024 | 73.44 | 73.88 | 71.67 | 72.21 | 68,307 | -1.14(-1.55%) |
Apr 12, 2024 | 72.97 | 73.59 | 72.64 | 73.35 | 45,122 | -0.24(-0.33%) |
Apr 11, 2024 | 73.80 | 73.96 | 72.60 | 73.59 | 74,719 | -0.26(-0.35%) |
Apr 10, 2024 | 73.98 | 74.26 | 72.64 | 73.85 | 131,986 | -1.81(-2.39%) |
Apr 09, 2024 | 74.83 | 75.66 | 74.51 | 75.66 | 36,824 | +0.79(+1.06%) |
Apr 08, 2024 | 74.17 | 75.36 | 74.17 | 74.87 | 25,319 | +0.64(+0.86%) |
Apr 05, 2024 | 74.03 | 74.74 | 74.03 | 74.23 | 71,416 | -0.26(-0.35%) |
Apr 04, 2024 | 75.15 | 76.46 | 74.27 | 74.49 | 65,390 | -0.06(-0.08%) |
Apr 03, 2024 | 74.96 | 75.69 | 74.33 | 74.55 | 78,252 | -0.23(-0.30%) |
Apr 02, 2024 | 74.07 | 74.89 | 73.62 | 74.78 | 76,403 | -0.61(-0.81%) |
Apr 01, 2024 | 75.97 | 76.40 | 74.85 | 75.39 | 106,839 | -0.66(-0.87%) |
Mar 28, 2024 | 75.56 | 76.60 | 75.46 | 76.06 | 57,768 | +0.35(+0.46%) |
Mar 27, 2024 | 73.37 | 75.72 | 73.25 | 75.71 | 74,392 | +2.48(+3.38%) |
Mar 26, 2024 | 74.73 | 74.73 | 73.20 | 73.23 | 80,276 | -1.32(-1.77%) |
Mar 25, 2024 | 73.92 | 74.94 | 73.92 | 74.55 | 43,405 | +1.03(+1.40%) |
Mar 22, 2024 | 75.27 | 75.27 | 73.42 | 73.52 | 40,922 | -1.66(-2.21%) |
Mar 21, 2024 | 74.18 | 75.20 | 73.74 | 75.18 | 64,745 | +1.08(+1.46%) |
Mar 20, 2024 | 71.05 | 74.74 | 70.74 | 74.10 | 59,625 | +2.67(+3.73%) |
Mar 19, 2024 | 70.44 | 72.07 | 70.17 | 71.44 | 68,639 | +0.54(+0.77%) |
Mar 18, 2024 | 71.19 | 71.91 | 69.57 | 70.89 | 58,821 | -0.33(-0.46%) |
Mar 15, 2024 | 70.66 | 72.05 | 70.66 | 71.22 | 560,338 | +0.28(+0.39%) |
Mar 14, 2024 | 71.53 | 71.75 | 70.73 | 70.94 | 117,917 | -1.06(-1.47%) |
Mar 13, 2024 | 71.98 | 73.18 | 71.67 | 72.00 | 86,060 | +0.01(+0.01%) |
Mar 12, 2024 | 72.80 | 73.23 | 71.78 | 71.99 | 80,051 | -1.03(-1.41%) |
Mar 11, 2024 | 74.27 | 74.27 | 72.84 | 73.02 | 105,012 | -1.73(-2.32%) |
Mar 08, 2024 | 74.38 | 75.51 | 73.80 | 74.76 | 104,101 | +1.03(+1.40%) |
Mar 07, 2024 | 74.18 | 74.63 | 73.49 | 73.73 | 56,163 | +0.14(+0.19%) |
Mar 06, 2024 | 73.98 | 75.18 | 72.44 | 73.59 | 122,791 | -0.37(-0.50%) |
Mar 05, 2024 | 71.42 | 74.80 | 71.07 | 73.96 | 94,713 | +2.19(+3.05%) |
Mar 04, 2024 | 72.37 | 74.84 | 70.31 | 71.77 | 122,951 | +0.07(+0.10%) |