Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 77.17 | 77.71 | 77.10 | 77.62 | 10,774,938 | +0.44(+0.57%) |
May 09, 2024 | 76.59 | 77.18 | 76.54 | 77.18 | 12,852,131 | +0.66(+0.86%) |
May 08, 2024 | 76.74 | 76.89 | 76.42 | 76.52 | 12,686,755 | -0.23(-0.30%) |
May 07, 2024 | 76.24 | 76.79 | 76.24 | 76.75 | 14,641,549 | +0.83(+1.09%) |
May 06, 2024 | 76.05 | 76.14 | 75.43 | 75.92 | 12,508,646 | +0.04(+0.05%) |
May 03, 2024 | 75.68 | 76.03 | 75.25 | 75.88 | 18,088,334 | +0.23(+0.30%) |
May 02, 2024 | 75.27 | 75.92 | 74.98 | 75.65 | 22,820,372 | +0.63(+0.84%) |
May 01, 2024 | 75.28 | 75.57 | 74.71 | 75.02 | 24,867,496 | -0.48(-0.64%) |
Apr 30, 2024 | 75.75 | 75.77 | 75.32 | 75.50 | 12,517,402 | -0.33(-0.44%) |
Apr 29, 2024 | 75.61 | 75.86 | 75.38 | 75.83 | 9,243,984 | +0.24(+0.32%) |
Apr 26, 2024 | 75.48 | 76.00 | 75.43 | 75.59 | 13,488,254 | -0.16(-0.21%) |
Apr 25, 2024 | 76.09 | 76.47 | 75.47 | 75.75 | 14,352,475 | -0.18(-0.24%) |
Apr 24, 2024 | 74.84 | 76.02 | 74.49 | 75.93 | 15,010,149 | +0.57(+0.76%) |
Apr 23, 2024 | 75.27 | 75.43 | 75.02 | 75.36 | 12,820,999 | +0.21(+0.28%) |
Apr 22, 2024 | 74.59 | 75.34 | 74.25 | 75.15 | 12,181,608 | +0.71(+0.95%) |
Apr 19, 2024 | 73.69 | 74.48 | 73.56 | 74.44 | 15,843,132 | +0.72(+0.98%) |
Apr 18, 2024 | 73.62 | 73.89 | 73.47 | 73.72 | 11,964,188 | +0.34(+0.46%) |
Apr 17, 2024 | 73.54 | 73.64 | 73.03 | 73.38 | 12,731,544 | +0.27(+0.37%) |
Apr 16, 2024 | 73.23 | 73.33 | 72.93 | 73.11 | 12,792,101 | +0.03(+0.04%) |
Apr 15, 2024 | 73.83 | 74.02 | 72.97 | 73.08 | 12,119,574 | -0.30(-0.41%) |
Apr 12, 2024 | 73.83 | 74.02 | 73.30 | 73.38 | 14,605,859 | -0.75(-1.01%) |
Apr 11, 2024 | 74.67 | 74.69 | 73.90 | 74.13 | 10,551,803 | -0.18(-0.24%) |
Apr 10, 2024 | 74.00 | 74.42 | 73.77 | 74.31 | 15,018,451 | -0.27(-0.36%) |
Apr 09, 2024 | 74.44 | 74.60 | 74.02 | 74.58 | 12,633,247 | +0.36(+0.49%) |
Apr 08, 2024 | 74.20 | 74.49 | 74.15 | 74.22 | 10,040,773 | -0.11(-0.15%) |
Apr 05, 2024 | 74.15 | 74.56 | 73.99 | 74.33 | 11,149,023 | +0.12(+0.16%) |
Apr 04, 2024 | 74.86 | 74.99 | 74.11 | 74.21 | 18,289,540 | -0.32(-0.43%) |
Apr 03, 2024 | 75.33 | 75.33 | 74.41 | 74.53 | 16,094,720 | -0.83(-1.10%) |
Apr 02, 2024 | 75.75 | 75.86 | 75.23 | 75.36 | 16,268,836 | -0.39(-0.51%) |
Apr 01, 2024 | 76.35 | 76.46 | 75.75 | 75.75 | 13,205,233 | -0.61(-0.80%) |
Mar 28, 2024 | 76.49 | 76.45 | 76.26 | 76.36 | 9,172,873 | +0.10(+0.13%) |
Mar 27, 2024 | 75.85 | 76.26 | 75.85 | 76.26 | 9,848,052 | +0.79(+1.05%) |
Mar 26, 2024 | 75.52 | 75.69 | 75.41 | 75.47 | 7,964,426 | +0.04(+0.05%) |
Mar 25, 2024 | 75.64 | 75.82 | 75.27 | 75.43 | 11,003,718 | -0.21(-0.28%) |
Mar 22, 2024 | 76.01 | 76.13 | 75.62 | 75.64 | 10,942,380 | -0.37(-0.49%) |
Mar 21, 2024 | 76.01 | 76.27 | 75.69 | 76.01 | 8,936,126 | +0.04(+0.05%) |
Mar 20, 2024 | 75.85 | 76.00 | 75.57 | 75.97 | 10,985,804 | +0.23(+0.30%) |
Mar 19, 2024 | 75.56 | 75.78 | 75.52 | 75.74 | 10,245,866 | +0.28(+0.37%) |
Mar 18, 2024 | 74.89 | 75.68 | 74.89 | 75.46 | 10,228,978 | +0.48(+0.64%) |
Mar 15, 2024 | 74.65 | 75.05 | 74.53 | 74.98 | 14,353,234 | -0.03(-0.04%) |
Mar 14, 2024 | 75.54 | 75.72 | 74.76 | 75.01 | 14,189,875 | -0.59(-0.77%) |
Mar 13, 2024 | 75.39 | 75.64 | 75.28 | 75.59 | 9,811,217 | +0.19(+0.25%) |
Mar 12, 2024 | 75.19 | 75.64 | 75.09 | 75.40 | 10,531,824 | +0.39(+0.52%) |
Mar 11, 2024 | 74.78 | 75.13 | 74.56 | 75.02 | 9,385,150 | +0.41(+0.55%) |
Mar 08, 2024 | 74.70 | 74.84 | 74.34 | 74.61 | 13,399,625 | -0.60(-0.79%) |
Mar 07, 2024 | 75.09 | 75.28 | 74.91 | 75.21 | 9,242,456 | +0.43(+0.57%) |
Mar 06, 2024 | 74.50 | 74.91 | 74.43 | 74.78 | 11,903,246 | +0.63(+0.84%) |
Mar 05, 2024 | 74.29 | 74.67 | 74.00 | 74.15 | 15,824,076 | +0.18(+0.24%) |
Mar 04, 2024 | 73.63 | 74.04 | 73.61 | 73.98 | 16,029,396 | +0.06(+0.08%) |