Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 78.19 | 78.19 | 77.58 | 77.67 | 9,226,477 | -0.54(-0.69%) |
May 17, 2024 | 78.31 | 78.38 | 78.01 | 78.21 | 11,265,907 | -0.19(-0.24%) |
May 16, 2024 | 78.00 | 78.61 | 77.83 | 78.40 | 17,360,416 | +1.10(+1.42%) |
May 15, 2024 | 77.05 | 77.42 | 77.05 | 77.30 | 18,142,964 | +0.05(+0.06%) |
May 14, 2024 | 77.47 | 77.60 | 76.87 | 77.25 | 10,117,638 | -0.15(-0.19%) |
May 13, 2024 | 77.77 | 78.00 | 77.27 | 77.40 | 11,755,733 | -0.22(-0.28%) |
May 10, 2024 | 77.17 | 77.71 | 77.10 | 77.62 | 10,774,939 | +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%) |