Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 75.69 | 75.81 | 75.66 | 75.67 | 50,194 | -0.14(-0.18%) |
May 16, 2024 | 76.05 | 76.05 | 75.81 | 75.81 | 18,761 | -0.11(-0.14%) |
May 15, 2024 | 75.77 | 75.98 | 75.73 | 75.92 | 20,179 | +0.55(+0.73%) |
May 14, 2024 | 75.28 | 75.43 | 75.28 | 75.37 | 24,478 | +0.19(+0.25%) |
May 13, 2024 | 75.30 | 75.36 | 75.18 | 75.18 | 29,263 | +0.02(+0.03%) |
May 10, 2024 | 75.22 | 75.31 | 75.11 | 75.16 | 24,077 | -0.22(-0.29%) |
May 09, 2024 | 75.15 | 75.42 | 75.15 | 75.38 | 32,059 | +0.11(+0.15%) |
May 08, 2024 | 75.20 | 75.35 | 75.20 | 75.27 | 17,517 | -0.16(-0.21%) |
May 07, 2024 | 75.46 | 75.63 | 75.37 | 75.43 | 15,163 | +0.05(+0.07%) |
May 06, 2024 | 75.34 | 75.38 | 75.23 | 75.38 | 32,411 | +0.16(+0.21%) |
May 03, 2024 | 75.20 | 75.25 | 75.02 | 75.22 | 22,440 | +0.40(+0.53%) |
May 02, 2024 | 74.38 | 74.82 | 74.38 | 74.82 | 23,831 | +0.41(+0.55%) |
May 01, 2024 | 74.40 | 74.66 | 74.21 | 74.41 | 26,974 | +0.30(+0.40%) |
Apr 30, 2024 | 74.17 | 74.32 | 74.11 | 74.11 | 18,424 | -0.36(-0.48%) |
Apr 29, 2024 | 74.44 | 74.49 | 74.29 | 74.47 | 17,119 | +0.26(+0.35%) |
Apr 26, 2024 | 74.16 | 74.30 | 74.16 | 74.21 | 74,484 | +0.20(+0.27%) |
Apr 25, 2024 | 73.70 | 74.01 | 73.67 | 74.01 | 24,675 | -0.16(-0.21%) |
Apr 24, 2024 | 74.19 | 74.34 | 74.02 | 74.17 | 38,245 | -0.25(-0.33%) |
Apr 23, 2024 | 74.17 | 74.54 | 74.15 | 74.42 | 22,507 | +0.14(+0.19%) |
Apr 22, 2024 | 74.17 | 74.28 | 74.10 | 74.28 | 23,405 | +0.18(+0.24%) |
Apr 19, 2024 | 74.21 | 74.23 | 74.09 | 74.10 | 11,119 | +0.03(+0.04%) |
Apr 18, 2024 | 74.17 | 74.17 | 73.97 | 74.07 | 22,053 | -0.10(-0.13%) |
Apr 17, 2024 | 74.10 | 74.25 | 74.05 | 74.17 | 24,488 | +0.30(+0.40%) |
Apr 16, 2024 | 73.77 | 73.90 | 73.68 | 73.87 | 24,748 | -0.18(-0.25%) |
Apr 15, 2024 | 74.49 | 74.49 | 73.98 | 74.06 | 40,634 | -0.62(-0.83%) |
Apr 12, 2024 | 74.79 | 74.83 | 74.68 | 74.68 | 14,241 | +0.13(+0.17%) |
Apr 11, 2024 | 74.67 | 74.80 | 74.47 | 74.55 | 32,851 | -0.11(-0.15%) |
Apr 10, 2024 | 75.11 | 75.11 | 74.61 | 74.66 | 35,087 | -0.92(-1.21%) |
Apr 09, 2024 | 75.49 | 75.62 | 75.48 | 75.58 | 28,210 | +0.33(+0.44%) |
Apr 08, 2024 | 75.29 | 75.37 | 75.18 | 75.25 | 22,091 | -0.04(-0.05%) |
Apr 05, 2024 | 75.39 | 75.49 | 75.26 | 75.29 | 40,537 | -0.26(-0.34%) |
Apr 04, 2024 | 75.72 | 75.72 | 75.43 | 75.55 | 33,141 | +0.07(+0.09%) |
Apr 03, 2024 | 75.07 | 75.52 | 75.07 | 75.48 | 61,399 | +0.04(+0.05%) |
Apr 02, 2024 | 75.25 | 75.45 | 75.09 | 75.44 | 37,781 | -0.05(-0.07%) |
Apr 01, 2024 | 76.40 | 76.40 | 75.43 | 75.49 | 25,199 | -0.57(-0.75%) |
Mar 28, 2024 | 76.10 | 76.20 | 76.00 | 76.06 | 25,477 | -0.08(-0.10%) |
Mar 27, 2024 | 75.68 | 76.14 | 75.68 | 76.14 | 260,603 | +0.43(+0.56%) |
Mar 26, 2024 | 75.61 | 75.78 | 75.60 | 75.71 | 39,135 | -0.01(-0.01%) |
Mar 25, 2024 | 75.78 | 75.94 | 75.68 | 75.72 | 31,761 | -0.18(-0.24%) |
Mar 22, 2024 | 75.98 | 75.98 | 75.88 | 75.90 | 22,351 | +0.24(+0.31%) |
Mar 21, 2024 | 75.76 | 75.81 | 75.65 | 75.66 | 29,342 | +0.08(+0.11%) |
Mar 20, 2024 | 75.42 | 75.64 | 75.28 | 75.58 | 27,988 | +0.13(+0.17%) |
Mar 19, 2024 | 75.30 | 75.55 | 75.30 | 75.45 | 49,304 | +0.19(+0.25%) |
Mar 18, 2024 | 75.29 | 75.46 | 75.24 | 75.26 | 35,622 | -0.11(-0.14%) |
Mar 15, 2024 | 75.29 | 75.43 | 75.29 | 75.37 | 23,863 | +0.01(+0.01%) |
Mar 14, 2024 | 75.67 | 75.67 | 75.34 | 75.36 | 27,834 | -0.43(-0.56%) |
Mar 13, 2024 | 75.83 | 75.97 | 75.79 | 75.79 | 18,965 | -0.08(-0.10%) |
Mar 12, 2024 | 75.86 | 76.02 | 75.84 | 75.87 | 18,540 | -0.23(-0.30%) |
Mar 11, 2024 | 76.08 | 76.16 | 76.04 | 76.10 | 19,476 | +0.02(+0.03%) |
Mar 08, 2024 | 76.04 | 76.25 | 76.04 | 76.08 | 23,388 | +0.03(+0.04%) |
Mar 07, 2024 | 76.02 | 76.05 | 75.88 | 76.05 | 40,703 | +0.21(+0.27%) |
Mar 06, 2024 | 75.91 | 76.02 | 75.82 | 75.84 | 35,313 | +0.12(+0.16%) |
Mar 05, 2024 | 75.69 | 75.81 | 75.60 | 75.72 | 28,807 | +0.34(+0.45%) |
Mar 04, 2024 | 75.24 | 75.44 | 75.24 | 75.38 | 35,046 | -0.12(-0.16%) |