Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 75.42 | 75.42 | 75.21 | 75.24 | 98,281 | -0.14(-0.19%) |
May 09, 2024 | 75.21 | 75.43 | 75.19 | 75.38 | 61,110 | +0.12(+0.16%) |
May 08, 2024 | 75.50 | 75.50 | 75.25 | 75.26 | 23,236 | -0.14(-0.19%) |
May 07, 2024 | 75.56 | 75.56 | 75.40 | 75.40 | 27,734 | +0.13(+0.17%) |
May 06, 2024 | 75.29 | 75.33 | 75.18 | 75.27 | 25,010 | +0.14(+0.19%) |
May 03, 2024 | 75.18 | 75.20 | 75.01 | 75.13 | 33,613 | +0.41(+0.55%) |
May 02, 2024 | 74.53 | 74.75 | 74.43 | 74.72 | 18,515 | +0.24(+0.32%) |
May 01, 2024 | 74.37 | 74.60 | 74.31 | 74.48 | 48,891 | +0.31(+0.42%) |
Apr 30, 2024 | 74.33 | 74.35 | 74.17 | 74.17 | 21,141 | -0.33(-0.44%) |
Apr 29, 2024 | 74.30 | 74.58 | 74.30 | 74.50 | 32,488 | +0.24(+0.32%) |
Apr 26, 2024 | 74.27 | 74.33 | 74.24 | 74.26 | 25,955 | +0.16(+0.22%) |
Apr 25, 2024 | 74.07 | 74.13 | 73.98 | 74.10 | 15,425 | -0.21(-0.28%) |
Apr 24, 2024 | 74.33 | 74.34 | 74.21 | 74.31 | 46,419 | -0.16(-0.21%) |
Apr 23, 2024 | 74.26 | 74.59 | 74.26 | 74.47 | 41,290 | +0.13(+0.17%) |
Apr 22, 2024 | 74.28 | 74.39 | 74.26 | 74.34 | 24,334 | +0.02(+0.03%) |
Apr 19, 2024 | 74.30 | 74.47 | 74.27 | 74.32 | 36,606 | +0.06(+0.08%) |
Apr 18, 2024 | 74.42 | 74.42 | 74.08 | 74.26 | 357,389 | -0.16(-0.22%) |
Apr 17, 2024 | 74.27 | 74.43 | 74.20 | 74.42 | 17,256 | +0.34(+0.47%) |
Apr 16, 2024 | 74.06 | 74.16 | 74.01 | 74.07 | 24,535 | -0.24(-0.32%) |
Apr 15, 2024 | 74.43 | 74.43 | 74.20 | 74.31 | 35,814 | -0.48(-0.64%) |
Apr 12, 2024 | 74.76 | 74.86 | 74.71 | 74.79 | 14,797 | +0.23(+0.30%) |
Apr 11, 2024 | 74.61 | 74.68 | 74.41 | 74.57 | 34,853 | -0.15(-0.20%) |
Apr 10, 2024 | 74.93 | 74.97 | 74.67 | 74.71 | 120,848 | -0.78(-1.03%) |
Apr 09, 2024 | 75.39 | 75.51 | 75.39 | 75.49 | 31,657 | +0.30(+0.40%) |
Apr 08, 2024 | 75.15 | 75.25 | 75.09 | 75.19 | 30,569 | -0.11(-0.14%) |
Apr 05, 2024 | 75.38 | 75.43 | 75.29 | 75.30 | 22,051 | -0.33(-0.44%) |
Apr 04, 2024 | 75.64 | 75.65 | 75.43 | 75.63 | 21,996 | +0.17(+0.23%) |
Apr 03, 2024 | 75.50 | 75.50 | 75.16 | 75.46 | 32,771 | +0.06(+0.08%) |
Apr 02, 2024 | 75.30 | 75.40 | 75.17 | 75.40 | 29,526 | -0.07(-0.09%) |
Apr 01, 2024 | 75.80 | 75.80 | 75.41 | 75.47 | 128,708 | -0.50(-0.66%) |
Mar 28, 2024 | 75.90 | 76.03 | 75.85 | 75.97 | 34,330 | -0.05(-0.06%) |
Mar 27, 2024 | 75.90 | 76.02 | 75.82 | 76.02 | 16,290 | +0.18(+0.24%) |
Mar 26, 2024 | 75.74 | 75.85 | 75.66 | 75.84 | 16,859 | +0.09(+0.11%) |
Mar 25, 2024 | 75.95 | 75.95 | 75.70 | 75.75 | 42,502 | -0.08(-0.11%) |
Mar 22, 2024 | 75.74 | 75.90 | 75.74 | 75.83 | 43,805 | +0.26(+0.35%) |
Mar 21, 2024 | 75.64 | 75.68 | 75.50 | 75.57 | 20,421 | -0.04(-0.05%) |
Mar 20, 2024 | 75.48 | 75.82 | 75.40 | 75.61 | 91,759 | +0.15(+0.20%) |
Mar 19, 2024 | 75.47 | 75.49 | 75.33 | 75.45 | 30,829 | +0.15(+0.20%) |
Mar 18, 2024 | 75.39 | 75.39 | 75.21 | 75.31 | 25,597 | -0.06(-0.08%) |
Mar 15, 2024 | 75.42 | 75.43 | 75.29 | 75.37 | 29,270 | -0.07(-0.09%) |
Mar 14, 2024 | 75.60 | 75.78 | 75.42 | 75.44 | 67,157 | -0.40(-0.53%) |
Mar 13, 2024 | 75.86 | 76.42 | 75.82 | 75.84 | 210,848 | -0.11(-0.14%) |
Mar 12, 2024 | 76.03 | 76.23 | 75.88 | 75.94 | 29,648 | -0.22(-0.28%) |
Mar 11, 2024 | 76.00 | 76.34 | 76.00 | 76.16 | 29,501 | -0.07(-0.09%) |
Mar 08, 2024 | 76.16 | 76.27 | 76.14 | 76.23 | 34,971 | +0.13(+0.17%) |
Mar 07, 2024 | 76.07 | 76.11 | 75.94 | 76.10 | 17,312 | +0.11(+0.15%) |
Mar 06, 2024 | 76.01 | 76.06 | 75.90 | 75.98 | 34,343 | +0.12(+0.16%) |
Mar 05, 2024 | 75.80 | 76.22 | 75.68 | 75.86 | 35,832 | +0.42(+0.55%) |
Mar 04, 2024 | 75.37 | 75.50 | 75.37 | 75.45 | 22,507 | -0.13(-0.18%) |