Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 78.78 | 78.80 | 77.42 | 77.76 | 335,375 | -0.64(-0.82%) |
May 14, 2024 | 78.27 | 78.87 | 78.17 | 78.40 | 380,851 | +0.51(+0.65%) |
May 13, 2024 | 77.24 | 77.89 | 76.95 | 77.89 | 282,151 | +1.19(+1.55%) |
May 10, 2024 | 76.29 | 77.04 | 75.61 | 76.70 | 328,196 | +0.45(+0.59%) |
May 09, 2024 | 76.84 | 76.84 | 75.54 | 76.25 | 329,822 | -0.67(-0.87%) |
May 08, 2024 | 76.48 | 76.93 | 76.30 | 76.92 | 193,412 | -0.12(-0.16%) |
May 07, 2024 | 77.41 | 77.98 | 77.01 | 77.04 | 254,706 | +0.09(+0.12%) |
May 06, 2024 | 76.50 | 77.47 | 76.18 | 76.95 | 264,433 | +1.39(+1.84%) |
May 03, 2024 | 76.91 | 76.98 | 74.97 | 75.56 | 319,395 | -0.61(-0.80%) |
May 02, 2024 | 75.46 | 76.27 | 75.05 | 76.17 | 217,577 | +1.00(+1.33%) |
May 01, 2024 | 75.63 | 76.13 | 74.48 | 75.17 | 393,501 | -0.28(-0.37%) |
Apr 30, 2024 | 75.73 | 76.23 | 75.33 | 75.45 | 300,038 | -0.71(-0.93%) |
Apr 29, 2024 | 75.85 | 76.97 | 75.85 | 76.16 | 335,165 | +0.31(+0.41%) |
Apr 26, 2024 | 76.02 | 76.55 | 75.61 | 75.85 | 298,062 | -0.34(-0.45%) |
Apr 25, 2024 | 76.53 | 76.53 | 75.55 | 76.19 | 244,102 | -0.91(-1.18%) |
Apr 24, 2024 | 76.28 | 77.14 | 73.17 | 77.10 | 422,877 | +0.66(+0.86%) |
Apr 23, 2024 | 75.56 | 76.77 | 75.41 | 76.44 | 331,214 | +0.79(+1.04%) |
Apr 22, 2024 | 75.49 | 76.39 | 74.71 | 75.65 | 414,657 | +0.81(+1.08%) |
Apr 19, 2024 | 74.12 | 74.96 | 73.59 | 74.84 | 534,323 | +0.81(+1.09%) |
Apr 18, 2024 | 75.92 | 75.92 | 72.97 | 74.03 | 1,350,808 | +3.96(+5.65%) |
Apr 17, 2024 | 70.49 | 71.43 | 69.95 | 70.07 | 659,376 | +0.10(+0.14%) |
Apr 16, 2024 | 69.97 | 70.25 | 69.26 | 69.97 | 421,354 | -0.59(-0.84%) |
Apr 15, 2024 | 71.50 | 71.95 | 70.39 | 70.56 | 326,325 | -0.57(-0.80%) |
Apr 12, 2024 | 71.64 | 72.11 | 71.07 | 71.13 | 349,836 | -1.26(-1.74%) |
Apr 11, 2024 | 73.17 | 73.46 | 72.22 | 72.39 | 290,847 | -0.47(-0.65%) |
Apr 10, 2024 | 74.74 | 74.74 | 72.51 | 72.86 | 302,722 | -3.25(-4.27%) |
Apr 09, 2024 | 75.88 | 76.83 | 75.88 | 76.11 | 443,243 | +0.72(+0.96%) |
Apr 08, 2024 | 74.67 | 75.68 | 74.67 | 75.39 | 302,327 | +1.16(+1.56%) |
Apr 05, 2024 | 73.42 | 74.43 | 73.20 | 74.23 | 307,540 | +0.61(+0.83%) |
Apr 04, 2024 | 74.58 | 75.46 | 73.54 | 73.62 | 255,152 | -0.32(-0.43%) |
Apr 03, 2024 | 72.81 | 74.02 | 72.26 | 73.94 | 533,647 | -0.24(-0.32%) |
Apr 02, 2024 | 74.87 | 75.38 | 74.11 | 74.18 | 376,855 | -1.33(-1.76%) |