Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 77.98 | 78.05 | 77.35 | 78.01 | 1,814,980 | +0.38(+0.49%) |
May 16, 2024 | 77.76 | 77.99 | 77.30 | 77.63 | 1,713,135 | +0.06(+0.08%) |
May 15, 2024 | 77.02 | 77.74 | 76.89 | 77.57 | 1,914,298 | +1.01(+1.32%) |
May 14, 2024 | 76.53 | 77.00 | 76.22 | 76.56 | 1,830,621 | +0.40(+0.53%) |
May 13, 2024 | 76.90 | 77.16 | 76.02 | 76.16 | 1,808,361 | -0.42(-0.55%) |
May 10, 2024 | 76.50 | 77.11 | 76.48 | 76.58 | 1,479,474 | +0.32(+0.42%) |
May 09, 2024 | 75.21 | 76.28 | 75.13 | 76.26 | 1,416,918 | +0.94(+1.25%) |
May 08, 2024 | 75.12 | 75.57 | 75.05 | 75.32 | 1,949,133 | -0.03(-0.04%) |
May 07, 2024 | 75.47 | 76.18 | 75.29 | 75.35 | 1,899,743 | +0.24(+0.32%) |
May 06, 2024 | 75.01 | 75.32 | 74.53 | 75.11 | 1,888,315 | +0.72(+0.97%) |
May 03, 2024 | 73.91 | 74.42 | 73.48 | 74.39 | 1,623,098 | +1.19(+1.63%) |
May 02, 2024 | 73.71 | 73.87 | 72.84 | 73.20 | 1,883,400 | +0.09(+0.12%) |
May 01, 2024 | 72.51 | 73.90 | 72.26 | 73.11 | 1,840,380 | +0.62(+0.86%) |
Apr 30, 2024 | 73.43 | 73.75 | 72.41 | 72.49 | 1,645,050 | -1.50(-2.03%) |
Apr 29, 2024 | 73.12 | 74.38 | 73.12 | 73.99 | 2,492,105 | +0.60(+0.82%) |
Apr 26, 2024 | 73.35 | 74.44 | 73.03 | 73.39 | 2,749,355 | +0.10(+0.14%) |
Apr 25, 2024 | 73.98 | 74.44 | 72.60 | 73.29 | 5,837,248 | -1.00(-1.35%) |
Apr 24, 2024 | 73.70 | 74.75 | 73.60 | 74.29 | 8,642,092 | -0.10(-0.13%) |
Apr 23, 2024 | 74.50 | 75.01 | 74.03 | 74.39 | 2,423,968 | -0.12(-0.16%) |
Apr 22, 2024 | 73.79 | 74.74 | 73.21 | 74.51 | 1,680,016 | +1.14(+1.55%) |
Apr 19, 2024 | 73.51 | 74.02 | 73.11 | 73.37 | 3,005,467 | +0.33(+0.45%) |
Apr 18, 2024 | 73.26 | 73.67 | 72.54 | 73.04 | 1,689,904 | +0.23(+0.32%) |
Apr 17, 2024 | 73.10 | 73.56 | 72.13 | 72.81 | 2,265,246 | -0.21(-0.29%) |
Apr 16, 2024 | 74.90 | 75.44 | 72.72 | 73.02 | 3,018,727 | -1.91(-2.55%) |
Apr 15, 2024 | 76.47 | 77.40 | 74.44 | 74.93 | 3,398,420 | -0.85(-1.12%) |
Apr 12, 2024 | 74.65 | 78.49 | 73.23 | 75.78 | 6,622,176 | +1.87(+2.53%) |
Apr 11, 2024 | 74.22 | 74.70 | 72.85 | 73.91 | 2,436,421 | -0.46(-0.62%) |
Apr 10, 2024 | 75.48 | 75.97 | 74.32 | 74.37 | 1,954,564 | -2.27(-2.96%) |
Apr 09, 2024 | 76.68 | 77.08 | 76.00 | 76.64 | 1,582,653 | +0.25(+0.33%) |
Apr 08, 2024 | 76.26 | 76.94 | 75.70 | 76.39 | 1,523,418 | +0.59(+0.78%) |
Apr 05, 2024 | 75.88 | 76.47 | 74.51 | 75.80 | 1,644,408 | -0.15(-0.20%) |
Apr 04, 2024 | 77.99 | 78.50 | 75.89 | 75.95 | 1,915,362 | -1.37(-1.77%) |
Apr 03, 2024 | 76.97 | 77.98 | 76.74 | 77.32 | 1,585,379 | +0.32(+0.42%) |
Apr 02, 2024 | 77.43 | 77.71 | 76.84 | 77.00 | 3,184,618 | -0.25(-0.32%) |
Apr 01, 2024 | 76.89 | 77.33 | 76.41 | 77.25 | 1,815,084 | -0.07(-0.09%) |
Mar 28, 2024 | 76.65 | 77.67 | 77.59 | 77.32 | 2,202,823 | +1.13(+1.48%) |
Mar 27, 2024 | 75.91 | 76.55 | 75.45 | 76.19 | 2,609,116 | +0.69(+0.92%) |
Mar 26, 2024 | 75.40 | 75.74 | 74.97 | 75.50 | 1,780,832 | +0.53(+0.70%) |
Mar 25, 2024 | 75.70 | 76.17 | 74.95 | 74.97 | 2,045,022 | -0.19(-0.25%) |
Mar 22, 2024 | 75.39 | 75.61 | 74.73 | 75.16 | 2,608,673 | -0.09(-0.12%) |
Mar 21, 2024 | 73.53 | 75.32 | 73.30 | 75.25 | 2,745,259 | +2.09(+2.86%) |
Mar 20, 2024 | 71.89 | 73.36 | 71.48 | 73.16 | 1,835,060 | +1.19(+1.65%) |
Mar 19, 2024 | 71.84 | 72.09 | 71.35 | 71.97 | 3,018,819 | +0.13(+0.18%) |
Mar 18, 2024 | 71.86 | 72.04 | 71.28 | 71.84 | 2,254,583 | -0.01(-0.01%) |
Mar 15, 2024 | 70.41 | 71.96 | 70.41 | 71.85 | 4,166,548 | +0.63(+0.89%) |
Mar 14, 2024 | 71.83 | 72.20 | 70.62 | 71.22 | 2,139,894 | -0.98(-1.36%) |
Mar 13, 2024 | 71.87 | 72.98 | 71.87 | 72.20 | 1,960,723 | +0.34(+0.47%) |
Mar 12, 2024 | 72.99 | 73.25 | 71.68 | 71.86 | 1,900,369 | -0.92(-1.27%) |
Mar 11, 2024 | 71.44 | 72.95 | 71.43 | 72.78 | 1,864,306 | +1.00(+1.39%) |
Mar 08, 2024 | 71.68 | 72.35 | 71.62 | 71.78 | 1,672,598 | +0.18(+0.25%) |
Mar 07, 2024 | 71.58 | 72.10 | 71.37 | 71.60 | 2,470,442 | +0.41(+0.57%) |
Mar 06, 2024 | 72.62 | 72.70 | 70.95 | 71.20 | 2,827,972 | -1.46(-2.01%) |
Mar 05, 2024 | 72.69 | 73.98 | 72.18 | 72.65 | 2,728,623 | -0.68(-0.93%) |
Mar 04, 2024 | 73.06 | 74.28 | 73.00 | 73.34 | 1,563,000 | +0.15(+0.20%) |