Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 76.66 | 76.77 | 76.29 | 76.52 | 407,256 | -0.17(-0.22%) |
May 21, 2024 | 76.55 | 76.72 | 76.54 | 76.69 | 390,460 | +0.08(+0.10%) |
May 20, 2024 | 76.58 | 76.85 | 76.53 | 76.61 | 1,610,248 | -0.04(-0.05%) |
May 17, 2024 | 76.66 | 76.80 | 76.37 | 76.65 | 311,777 | +0.05(+0.07%) |
May 16, 2024 | 76.80 | 76.86 | 76.58 | 76.60 | 891,805 | -0.14(-0.18%) |
May 15, 2024 | 76.07 | 76.79 | 76.07 | 76.74 | 457,013 | +0.91(+1.20%) |
May 14, 2024 | 75.57 | 75.91 | 75.44 | 75.83 | 400,258 | +0.31(+0.41%) |
May 13, 2024 | 75.86 | 75.87 | 75.46 | 75.52 | 305,316 | +0.00(+0.00%) |
May 10, 2024 | 75.55 | 75.66 | 75.38 | 75.52 | 441,989 | +0.24(+0.32%) |
May 09, 2024 | 74.89 | 75.28 | 74.79 | 75.28 | 474,592 | +0.44(+0.59%) |
May 08, 2024 | 74.62 | 74.89 | 74.60 | 74.84 | 337,359 | +0.09(+0.12%) |
May 07, 2024 | 74.85 | 74.95 | 74.69 | 74.75 | 355,337 | +0.10(+0.13%) |
May 06, 2024 | 74.44 | 74.65 | 74.27 | 74.65 | 912,058 | +0.55(+0.74%) |
May 03, 2024 | 74.05 | 74.18 | 73.74 | 74.10 | 376,180 | +0.94(+1.28%) |
May 02, 2024 | 73.16 | 73.31 | 72.59 | 73.16 | 455,892 | +0.47(+0.65%) |
May 01, 2024 | 72.82 | 73.60 | 72.62 | 72.69 | 478,003 | -0.31(-0.42%) |
Apr 30, 2024 | 73.78 | 73.78 | 73.00 | 73.00 | 302,308 | -0.94(-1.27%) |
Apr 29, 2024 | 73.85 | 73.96 | 73.55 | 73.94 | 343,932 | +0.25(+0.34%) |
Apr 26, 2024 | 73.53 | 73.94 | 73.51 | 73.69 | 316,151 | +0.28(+0.38%) |
Apr 25, 2024 | 73.14 | 73.55 | 72.86 | 73.41 | 679,293 | -0.14(-0.19%) |
Apr 24, 2024 | 73.56 | 73.64 | 73.23 | 73.55 | 391,333 | +0.06(+0.09%) |
Apr 23, 2024 | 73.01 | 73.58 | 73.01 | 73.48 | 391,068 | +0.64(+0.88%) |
Apr 22, 2024 | 72.59 | 73.24 | 72.39 | 72.85 | 380,823 | +0.60(+0.83%) |
Apr 19, 2024 | 72.40 | 72.65 | 72.07 | 72.25 | 502,243 | -0.17(-0.23%) |
Apr 18, 2024 | 72.71 | 73.03 | 72.30 | 72.42 | 449,604 | -0.08(-0.11%) |
Apr 17, 2024 | 73.23 | 73.29 | 72.39 | 72.50 | 938,624 | -0.37(-0.51%) |
Apr 16, 2024 | 73.06 | 73.24 | 72.71 | 72.87 | 706,324 | -0.04(-0.05%) |
Apr 15, 2024 | 74.20 | 74.29 | 72.78 | 72.91 | 458,500 | -0.58(-0.79%) |
Apr 12, 2024 | 73.94 | 74.09 | 73.31 | 73.48 | 845,175 | -0.95(-1.28%) |
Apr 11, 2024 | 74.36 | 74.71 | 73.85 | 74.43 | 500,799 | +0.30(+0.40%) |
Apr 10, 2024 | 74.25 | 74.46 | 73.86 | 74.13 | 664,409 | -0.86(-1.15%) |
Apr 09, 2024 | 75.04 | 75.12 | 74.25 | 74.99 | 367,110 | +0.19(+0.25%) |
Apr 08, 2024 | 74.86 | 74.97 | 74.72 | 74.80 | 480,476 | +0.01(+0.01%) |
Apr 05, 2024 | 74.28 | 75.05 | 74.28 | 74.79 | 406,901 | +0.60(+0.81%) |
Apr 04, 2024 | 75.71 | 75.79 | 74.15 | 74.19 | 430,745 | -1.00(-1.33%) |
Apr 03, 2024 | 75.18 | 75.46 | 74.96 | 75.19 | 757,502 | -0.07(-0.09%) |
Apr 02, 2024 | 75.19 | 75.32 | 75.00 | 75.26 | 602,194 | -0.52(-0.69%) |
Apr 01, 2024 | 76.22 | 76.22 | 75.68 | 75.78 | 405,271 | -0.34(-0.45%) |
Mar 28, 2024 | 76.13 | 76.30 | 76.27 | 76.12 | 480,844 | +0.10(+0.13%) |
Mar 27, 2024 | 75.72 | 76.02 | 75.52 | 76.02 | 569,790 | +0.72(+0.96%) |
Mar 26, 2024 | 75.76 | 75.76 | 75.27 | 75.30 | 373,103 | -0.23(-0.30%) |
Mar 25, 2024 | 75.70 | 75.71 | 75.51 | 75.53 | 349,531 | -0.29(-0.38%) |
Mar 22, 2024 | 76.16 | 76.16 | 75.82 | 75.82 | 616,729 | -0.41(-0.54%) |
Mar 21, 2024 | 76.17 | 76.48 | 76.07 | 76.23 | 424,310 | +0.49(+0.65%) |
Mar 20, 2024 | 75.08 | 75.74 | 74.98 | 75.74 | 396,833 | +0.66(+0.88%) |
Mar 19, 2024 | 74.51 | 75.12 | 74.46 | 75.08 | 341,831 | +0.46(+0.62%) |
Mar 18, 2024 | 74.84 | 74.98 | 74.56 | 74.62 | 377,418 | +0.11(+0.15%) |
Mar 15, 2024 | 74.79 | 74.88 | 74.37 | 74.51 | 452,863 | -0.51(-0.68%) |
Mar 14, 2024 | 75.32 | 75.32 | 74.62 | 75.02 | 403,890 | -0.15(-0.20%) |
Mar 13, 2024 | 75.37 | 75.37 | 74.95 | 75.17 | 402,754 | -0.09(-0.12%) |
Mar 12, 2024 | 74.86 | 75.32 | 74.61 | 75.26 | 503,196 | +0.76(+1.02%) |
Mar 11, 2024 | 74.27 | 74.56 | 74.07 | 74.50 | 401,068 | +0.11(+0.15%) |
Mar 08, 2024 | 75.04 | 75.10 | 74.39 | 74.39 | 424,356 | -0.56(-0.75%) |
Mar 07, 2024 | 74.82 | 75.07 | 74.76 | 74.95 | 620,423 | +0.56(+0.75%) |
Mar 06, 2024 | 74.35 | 74.73 | 74.22 | 74.39 | 551,754 | +0.35(+0.47%) |
Mar 05, 2024 | 74.45 | 74.57 | 73.76 | 74.04 | 556,431 | -0.61(-0.82%) |
Mar 04, 2024 | 74.55 | 74.89 | 74.54 | 74.65 | 446,224 | +0.07(+0.09%) |