Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 75.41 | 75.98 | 75.23 | 75.87 | 1,378,596 | +0.74(+0.98%) |
May 23, 2024 | 76.09 | 76.21 | 74.89 | 75.13 | 1,814,420 | -0.15(-0.20%) |
May 22, 2024 | 75.52 | 75.61 | 74.89 | 75.28 | 1,308,112 | -0.21(-0.28%) |
May 21, 2024 | 75.01 | 75.53 | 74.98 | 75.49 | 1,436,730 | +0.27(+0.36%) |
May 20, 2024 | 74.77 | 75.37 | 74.77 | 75.22 | 1,437,027 | +0.47(+0.63%) |
May 17, 2024 | 74.91 | 74.91 | 74.41 | 74.75 | 1,482,542 | +0.01(+0.01%) |
May 16, 2024 | 75.06 | 75.31 | 74.72 | 74.74 | 1,693,516 | -0.36(-0.48%) |
May 15, 2024 | 74.20 | 75.12 | 74.10 | 75.10 | 2,399,035 | +1.21(+1.64%) |
May 14, 2024 | 73.29 | 73.99 | 73.24 | 73.89 | 1,299,827 | +0.48(+0.65%) |
May 13, 2024 | 73.64 | 73.64 | 73.17 | 73.41 | 916,035 | +0.00(+0.00%) |
May 10, 2024 | 73.59 | 73.80 | 73.15 | 73.41 | 1,069,536 | +0.06(+0.08%) |
May 09, 2024 | 73.14 | 73.41 | 72.92 | 73.35 | 2,447,490 | +0.20(+0.27%) |
May 08, 2024 | 72.80 | 73.33 | 72.80 | 73.15 | 1,587,804 | -0.05(-0.07%) |
May 07, 2024 | 73.34 | 73.51 | 73.07 | 73.20 | 6,726,025 | -0.03(-0.04%) |
May 06, 2024 | 72.52 | 73.24 | 72.39 | 73.23 | 1,476,492 | +0.98(+1.36%) |
May 03, 2024 | 72.19 | 72.39 | 71.78 | 72.25 | 1,597,089 | +1.36(+1.92%) |
May 02, 2024 | 70.67 | 71.02 | 69.95 | 70.89 | 1,469,795 | +0.85(+1.21%) |
May 01, 2024 | 70.31 | 71.39 | 69.85 | 70.04 | 3,238,190 | -0.28(-0.40%) |
Apr 30, 2024 | 71.54 | 71.89 | 70.32 | 70.32 | 1,443,347 | -1.35(-1.88%) |
Apr 29, 2024 | 71.85 | 71.91 | 71.22 | 71.67 | 1,199,195 | +0.15(+0.21%) |
Apr 26, 2024 | 71.21 | 71.79 | 70.95 | 71.52 | 1,450,836 | +1.35(+1.92%) |
Apr 25, 2024 | 69.02 | 70.26 | 68.81 | 70.17 | 2,425,635 | -0.31(-0.44%) |
Apr 24, 2024 | 71.02 | 71.13 | 70.16 | 70.48 | 1,942,721 | -0.02(-0.03%) |
Apr 23, 2024 | 69.82 | 70.59 | 69.70 | 70.50 | 7,016,610 | +1.11(+1.60%) |
Apr 22, 2024 | 69.22 | 69.83 | 68.62 | 69.39 | 2,147,488 | +0.68(+0.99%) |
Apr 19, 2024 | 70.09 | 70.17 | 68.48 | 68.71 | 3,054,623 | -1.59(-2.26%) |
Apr 18, 2024 | 70.84 | 71.13 | 70.20 | 70.30 | 2,097,418 | -0.36(-0.51%) |
Apr 17, 2024 | 71.79 | 71.82 | 70.48 | 70.66 | 2,478,756 | -0.69(-0.97%) |
Apr 16, 2024 | 71.40 | 71.84 | 71.16 | 71.35 | 9,668,460 | +0.02(+0.03%) |
Apr 15, 2024 | 73.18 | 73.23 | 71.28 | 71.33 | 2,522,835 | -1.30(-1.79%) |
Apr 12, 2024 | 73.03 | 73.29 | 72.38 | 72.63 | 1,677,676 | -1.03(-1.40%) |
Apr 11, 2024 | 72.79 | 73.80 | 72.40 | 73.66 | 1,498,251 | +1.14(+1.57%) |
Apr 10, 2024 | 72.17 | 72.69 | 72.10 | 72.52 | 2,521,868 | -0.48(-0.66%) |
Apr 09, 2024 | 73.32 | 73.33 | 72.17 | 73.00 | 2,112,283 | +0.00(+0.00%) |
Apr 08, 2024 | 73.18 | 73.28 | 72.79 | 73.00 | 1,190,866 | -0.03(-0.04%) |
Apr 05, 2024 | 72.29 | 73.35 | 72.24 | 73.03 | 1,981,548 | +1.11(+1.54%) |
Apr 04, 2024 | 73.68 | 73.81 | 71.92 | 71.92 | 2,786,097 | -1.11(-1.52%) |
Apr 03, 2024 | 72.52 | 73.31 | 72.52 | 73.03 | 2,011,108 | +0.27(+0.37%) |
Apr 02, 2024 | 72.47 | 72.81 | 72.20 | 72.76 | 2,279,055 | -0.51(-0.70%) |
Apr 01, 2024 | 73.32 | 73.69 | 72.98 | 73.27 | 1,818,807 | +0.12(+0.16%) |
Mar 28, 2024 | 73.25 | 73.38 | 73.37 | 73.15 | 1,981,470 | -0.21(-0.29%) |
Mar 27, 2024 | 73.60 | 73.61 | 72.83 | 73.36 | 1,575,062 | +0.23(+0.31%) |
Mar 26, 2024 | 73.74 | 73.78 | 73.08 | 73.13 | 1,633,608 | -0.31(-0.42%) |
Mar 25, 2024 | 73.38 | 73.68 | 73.12 | 73.44 | 1,498,866 | -0.29(-0.39%) |
Mar 22, 2024 | 73.53 | 73.91 | 73.41 | 73.73 | 1,375,135 | +0.16(+0.22%) |
Mar 21, 2024 | 74.10 | 74.10 | 73.53 | 73.57 | 2,509,611 | +0.07(+0.10%) |
Mar 20, 2024 | 72.81 | 73.50 | 72.53 | 73.50 | 2,435,680 | +0.84(+1.16%) |
Mar 19, 2024 | 71.99 | 72.72 | 71.63 | 72.66 | 1,522,475 | +0.42(+0.58%) |
Mar 18, 2024 | 72.47 | 72.88 | 72.19 | 72.24 | 1,656,647 | +0.68(+0.95%) |
Mar 15, 2024 | 71.61 | 71.95 | 71.33 | 71.56 | 2,169,759 | -0.86(-1.19%) |
Mar 14, 2024 | 72.62 | 72.75 | 71.97 | 72.42 | 2,649,619 | +0.10(+0.14%) |
Mar 13, 2024 | 72.56 | 72.56 | 72.07 | 72.32 | 1,329,890 | -0.31(-0.43%) |
Mar 12, 2024 | 71.82 | 72.68 | 71.29 | 72.63 | 2,274,879 | +1.37(+1.92%) |
Mar 11, 2024 | 71.47 | 71.51 | 70.98 | 71.26 | 1,729,011 | -0.41(-0.57%) |
Mar 08, 2024 | 72.66 | 73.24 | 71.51 | 71.67 | 2,873,053 | -0.79(-1.09%) |
Mar 07, 2024 | 71.89 | 72.65 | 71.64 | 72.46 | 1,546,839 | +1.07(+1.50%) |
Mar 06, 2024 | 71.66 | 71.79 | 71.08 | 71.39 | 2,021,638 | +0.33(+0.46%) |
Mar 05, 2024 | 71.78 | 71.78 | 70.68 | 71.06 | 2,099,221 | -1.17(-1.62%) |
Mar 04, 2024 | 72.42 | 72.63 | 72.23 | 72.23 | 3,570,449 | -0.30(-0.41%) |